My Neighbor Alice Historical Data

ALICE Page 38
Download
Date Close Price change Market cap Trading volume
Aug 25, 2021 $20.92
+30.59%
$363.99 million $788.07 million
Aug 24, 2021 $16.02
-7.36%
$278.72 million $213.32 million
Aug 23, 2021 $17.29
+6.57%
$300.88 million $314.59 million
Aug 22, 2021 $16.23
-5.01%
$282.35 million $257.83 million
Aug 21, 2021 $17.08
+31.01%
$297.23 million $647.7 million
Aug 20, 2021 $13.04
+5.01%
$226.86 million $115.38 million
Aug 19, 2021 $12.42
+4.56%
$216.03 million $114.26 million
Aug 18, 2021 $11.87
-5.41%
$206.62 million $118.98 million
Aug 17, 2021 $12.55
-2.89%
$218.43 million $183.95 million
Aug 16, 2021 $12.93
-3.19%
$224.96 million $157.73 million
Aug 15, 2021 $13.35
+2.88%
$232.37 million $144.22 million
Aug 14, 2021 $12.97
-2.48%
$225.76 million $99.58 million
Aug 13, 2021 $13.31
+5.55%
$231.53 million $122.8 million
Aug 12, 2021 $12.61
-4.96%
$219.33 million $128.46 million
Aug 11, 2021 $13.29
-6.48%
$231.18 million $230.06 million
Aug 10, 2021 $14.21
+20.03%
$247.17 million $335.11 million
Aug 8, 2021 $11.62
-5.42%
$202.16 million $151.02 million
Aug 7, 2021 $12.28
-2.76%
$213.74 million $141.44 million
Aug 6, 2021 $12.63
+0.87%
$219.81 million $144.43 million
Aug 5, 2021 $12.52
-2.38%
$217.91 million $129.27 million
Aug 4, 2021 $13.25
+9.09%
$230.53 million $190.88 million
Aug 3, 2021 $12.14
-6.52%
$211.24 million $170.67 million
Aug 2, 2021 $13
+8.10%
$226.14 million $350.02 million
Aug 1, 2021 $12.03
-11.84%
$209.25 million $228.54 million
Jul 30, 2021 $14.89
+0.10%
$259.02 million $351.5 million
Jul 29, 2021 $14.88
+9.21%
$258.95 million $611.01 million
Jul 28, 2021 $13.63
+0.21%
$237.08 million $558.02 million
Jul 27, 2021 $13.61
+44.90%
$236.78 million $842.77 million
Jul 26, 2021 $9.41
-18.87%
$163.69 million $321.94 million
Jul 25, 2021 $11.62
+10.39%
$202.17 million $648.38 million
Jul 24, 2021 $10.53
+37.76%
$183.25 million $433.32 million
Jul 23, 2021 $7.65
+29.05%
$133.1 million $189.79 million
Jul 22, 2021 $5.93
+13.63%
$103.12 million $113.68 million
Jul 21, 2021 $5.2
+17.82%
$90.47 million $73.07 million
Jul 20, 2021 $4.41
-8.98%
$76.73 million $45.51 million
Jul 19, 2021 $4.86
-13.26%
$84.54 million $38.1 million
Jul 18, 2021 $5.6
-0.08%
$97.46 million $54.06 million
Jul 17, 2021 $5.61
-2.80%
$97.59 million $53.8 million
Jul 16, 2021 $5.77
-16.97%
$100.48 million $101.02 million
Jul 15, 2021 $6.94
-4.98%
$120.7 million $261.9 million
Jul 14, 2021 $7.3
+6.08%
$127 million $124.67 million
Jul 13, 2021 $6.87
+4.19%
$119.47 million $140.45 million
Jul 12, 2021 $6.59
-6.23%
$114.7 million $68.34 million
Jul 11, 2021 $7.03
+11.65%
$122.39 million $100.05 million
Jul 10, 2021 $6.3
-4.04%
$109.59 million $118.26 million
Jul 9, 2021 $6.58
+18.77%
$114.43 million $98.75 million
Jul 8, 2021 $5.55
-2.10%
$96.5 million $145.66 million
Jul 7, 2021 $5.65
-3.53%
$98.37 million $75.84 million
Jul 6, 2021 $5.87
+25.12%
$102.06 million $90.85 million
Jul 5, 2021 $4.7
-2.22%
$81.7 million $40.38 million