My Neighbor Alice Historical Data

ALICE Page 5
Download
Date Close Price change Market cap Trading volume
Jul 25 $ 2.88
+21.64%
$ 50.05 million $ 605.48 million
Jul 18 $ 2.36
+8.81%
$ 41.15 million $ 304.35 million
Jul 11 $ 2.17
-2.80%
$ 37.82 million $ 215.5 million
Jul 4 $ 2.24
+0.44%
$ 38.91 million $ 221.12 million
Jun 27 $ 2.23
-14.54%
$ 38.74 million $ 256.25 million
Jun 20 $ 2.61
+17.85%
$ 45.33 million $ 414.12 million
Jun 13 $ 2.21
+1.29%
$ 38.46 million $ 534.73 million
Jun 6 $ 2.18
-22.96%
$ 37.97 million $ 489.16 million
May 30 $ 2.83
-5.07%
$ 49.28 million $ 766.34 million
May 23 $ 2.98
-2.97%
$ 51.92 million $ 465.72 million
May 16 $ 3.08
+5.83%
$ 53.51 million $ 633.76 million
May 9 $ 2.91
-35.62%
$ 50.56 million $ 867.02 million
May 2 $ 4.51
-11.37%
$ 78.54 million $ 582.88 million
Apr 25 $ 5.09
-20.01%
$ 88.62 million $ 903.03 million
Apr 18 $ 6.37
-2.10%
$ 110.78 million $ 592.18 million
Apr 11 $ 6.5
-0.99%
$ 113.16 million $ 440.56 million
Apr 4 $ 6.57
-20.31%
$ 114.35 million $ 637.3 million
Mar 28 $ 8.25
+7.87%
$ 143.49 million $ 998.77 million
Mar 21 $ 7.64
+23.18%
$ 133.02 million $ 589.04 million
Mar 14 $ 6.21
+12.73%
$ 107.99 million $ 475.8 million
Mar 7 $ 5.51
-13.85%
$ 95.81 million $ 487.42 million
Feb 28 $ 6.39
-4.97%
$ 111.13 million $ 841.17 million
Feb 21 $ 6.72
-4.99%
$ 116.93 million $ 1 billion
Feb 14 $ 7.08
-3.47%
$ 123.13 million $ 794.57 million
Feb 7 $ 7.34
-18.17%
$ 127.77 million $ 878.06 million
Jan 31 $ 8.98
+33.51%
$ 156.19 million $ 644.02 million
Jan 24 $ 6.73
-1.84%
$ 117.06 million $ 511.85 million
Jan 17 $ 6.85
-39.26%
$ 119.1 million $ 583.2 million
Jan 10 $ 11.27
+2.40%
$ 196.09 million $ 527.64 million
Jan 3 $ 11
-15.79%
$ 191.41 million $ 640.02 million
Dec 27 $ 13.06
-13.94%
$ 227.31 million $ 528.72 million
Dec 20 $ 14.62
+22.23%
$ 254.44 million $ 596.23 million
Dec 13 $ 11.96
-11.69%
$ 208.16 million $ 530.57 million
Dec 6 $ 13.55
-2.10%
$ 235.71 million $ 951.77 million
Nov 29 $ 13.84
-34.56%
$ 240.76 million $ 2.14 billion
Nov 22 $ 21.14
+15.38%
$ 367.91 million $ 3.41 billion
Nov 15 $ 18.33
+27.92%
$ 318.88 million $ 2.34 billion
Nov 8 $ 14.33
-11.48%
$ 249.27 million $ 880.89 million
Nov 1 $ 16.19
+17.49%
$ 281.62 million $ 973.01 million
Oct 25 $ 16.26
+39.19%
$ 283 million $ 963.77 million
Oct 18 $ 11.68
-0.65%
$ 203.27 million $ 294.76 million
Oct 11 $ 11.76
-0.71%
$ 204.6 million $ 449.4 million
Oct 4 $ 11.84
-17.49%
$ 206.07 million $ 678.4 million
Sep 27 $ 14.35
+45.07%
$ 249.76 million $ 794.93 million
Sep 20 $ 9.89
-21.07%
$ 172.16 million $ 536.32 million
Sep 13 $ 12.54
-4.80%
$ 218.11 million $ 643.4 million
Sep 6 $ 13.17
-29.96%
$ 229.1 million $ 1.23 billion
Aug 30 $ 18.8
-8.49%
$ 327.06 million $ 1.46 billion
Aug 23 $ 20.54
+26.59%
$ 357.41 million $ 2.75 billion
Aug 16 $ 16.23
+21.51%
$ 282.35 million $ 1.6 billion