My Neighbor Alice Historical Data

ALICE Page 36
Download
Date Close Price change Market cap Trading volume
Dec 2, 2021 $20.91
-3.59%
$363.76 million $408.55 million
Dec 1, 2021 $21.68
+7.23%
$377.31 million $482.76 million
Nov 30, 2021 $20.22
+4.06%
$351.85 million $218.24 million
Nov 29, 2021 $19.43
-8.08%
$338.17 million $270.15 million
Nov 28, 2021 $21.14
+10.00%
$367.91 million $343.94 million
Nov 27, 2021 $19.22
-3.91%
$334.42 million $198.17 million
Nov 26, 2021 $20
-15.24%
$347.95 million $485.91 million
Nov 25, 2021 $23.59
-13.38%
$410.48 million $588.21 million
Nov 24, 2021 $27.24
+13.94%
$473.96 million $777.47 million
Nov 23, 2021 $23.9
+25.12%
$415.81 million $712.15 million
Nov 22, 2021 $19.1
+4.23%
$332.33 million $308.87 million
Nov 21, 2021 $18.33
-5.10%
$318.88 million $528.72 million
Nov 20, 2021 $19.31
+16.68%
$335.99 million $504.65 million
Nov 19, 2021 $16.55
-2.83%
$287.95 million $339.04 million
Nov 18, 2021 $17.03
+17.52%
$296.38 million $541.1 million
Nov 17, 2021 $14.49
+12.90%
$252.21 million $183.86 million
Nov 16, 2021 $12.84
-10.08%
$223.39 million $135.23 million
Nov 15, 2021 $14.28
-0.34%
$248.44 million $106.24 million
Nov 14, 2021 $14.33
+0.63%
$249.27 million $70.7 million
Nov 13, 2021 $14.24
+0.80%
$247.72 million $113.69 million
Nov 12, 2021 $14.12
+1.64%
$245.73 million $146.73 million
Nov 11, 2021 $13.89
+3.88%
$241.76 million $82.68 million
Nov 10, 2021 $13.37
-10.49%
$232.72 million $202.29 million
Nov 9, 2021 $14.94
-6.28%
$259.99 million $117.69 million
Nov 8, 2021 $15.94
-1.49%
$277.42 million $147.11 million
Nov 7, 2021 $16.19
+13.00%
$281.62 million $168.35 million
Nov 6, 2021 $14.32
+0.05%
$249.21 million $73.14 million
Nov 5, 2021 $14.32
-6.10%
$249.11 million $105.67 million
Nov 4, 2021 $15.25
+7.43%
$265.28 million $150.06 million
Nov 3, 2021 $14.19
-3.35%
$246.92 million $108.16 million
Nov 2, 2021 $14.68
+4.52%
$255.49 million $222.37 million
Nov 1, 2021 $14.05
+1.98%
$244.44 million $145.26 million
Oct 31, 2021 $13.78
-15.32%
$239.7 million $290.04 million
Oct 30, 2021 $16.26
+25.41%
$283 million $453.58 million
Oct 29, 2021 $12.97
+17.56%
$225.64 million $214.76 million
Oct 28, 2021 $11.03
+5.05%
$191.94 million $58.98 million
Oct 27, 2021 $10.5
-14.23%
$182.72 million $128.44 million
Oct 26, 2021 $12.24
-0.43%
$213.05 million $64.22 million
Oct 25, 2021 $12.3
+5.25%
$213.98 million $43.79 million
Oct 24, 2021 $11.68
-3.78%
$203.27 million $37 million
Oct 23, 2021 $12.14
-0.35%
$211.26 million $30.14 million
Oct 22, 2021 $12.18
+2.40%
$211.98 million $45.69 million
Oct 21, 2021 $11.9
-2.41%
$207.01 million $66.45 million
Oct 20, 2021 $12.19
+5.46%
$212.12 million $53.98 million
Oct 19, 2021 $11.56
-0.40%
$201.15 million $29.51 million
Oct 18, 2021 $11.61
-1.30%
$201.95 million $31.99 million
Oct 17, 2021 $11.76
-3.31%
$204.6 million $40.52 million
Oct 16, 2021 $12.16
-0.06%
$211.6 million $56.49 million
Oct 15, 2021 $12.17
-2.23%
$211.72 million $70.98 million
Oct 14, 2021 $12.44
+6.06%
$216.54 million $85.3 million