Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

12.05 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 12.31 12.40 11.96 12.05 1,265,265 -0.05(-0.41%)
Nov 21, 2024 11.97 12.20 11.55 12.10 2,242,986 +0.15(+1.26%)
Nov 20, 2024 11.39 12.24 11.37 11.95 3,322,973 +0.86(+7.75%)
Nov 19, 2024 10.80 11.29 10.80 11.09 4,288,937 -0.07(-0.67%)
Nov 18, 2024 11.59 11.65 10.95 11.16 3,424,846 -0.32(-2.79%)
Nov 15, 2024 11.10 11.65 10.85 11.48 15,158,032 -1.35(-10.48%)
Nov 14, 2024 12.64 13.21 12.61 12.83 783,332 +0.05(+0.39%)
Nov 13, 2024 13.24 13.40 12.72 12.78 934,141 -0.38(-2.89%)
Nov 12, 2024 14.10 14.20 12.90 13.16 1,515,530 -0.30(-2.23%)
Nov 11, 2024 13.73 13.90 13.24 13.46 1,246,640 -0.21(-1.54%)
Nov 08, 2024 13.79 13.98 13.52 13.67 1,156,402 -0.11(-0.80%)
Nov 07, 2024 14.00 14.24 13.69 13.78 1,114,410 -0.37(-2.61%)
Nov 06, 2024 14.00 14.25 13.48 14.15 3,417,625 +0.87(+6.55%)
Nov 05, 2024 13.14 13.41 12.76 13.28 852,291 -0.01(-0.08%)
Nov 04, 2024 13.00 13.45 12.91 13.29 1,200,863 +0.34(+2.63%)
Nov 01, 2024 12.42 12.99 12.07 12.95 1,424,628 +0.55(+4.44%)
Oct 31, 2024 11.70 12.44 11.49 12.40 2,411,619 +0.67(+5.71%)
Oct 30, 2024 11.71 11.89 11.05 11.73 2,774,260 +0.02(+0.17%)
Oct 29, 2024 11.34 12.07 11.32 11.71 1,429,075 +0.17(+1.47%)
Oct 28, 2024 11.18 11.57 11.00 11.54 888,044 +0.50(+4.53%)
Oct 25, 2024 10.73 11.30 10.73 11.04 609,621 +0.40(+3.76%)
Oct 24, 2024 10.60 10.98 10.57 10.64 637,480 +0.10(+0.95%)
Oct 23, 2024 10.72 10.92 10.11 10.54 1,081,556 -0.22(-2.04%)
Oct 22, 2024 10.29 11.07 10.29 10.76 1,206,974 +0.31(+2.97%)
Oct 21, 2024 10.88 10.99 10.43 10.45 868,965 -0.43(-3.95%)
Oct 18, 2024 11.53 11.73 10.79 10.88 1,215,293 -0.55(-4.81%)
Oct 17, 2024 11.76 11.81 11.19 11.43 643,438 -0.37(-3.14%)
Oct 16, 2024 10.97 11.81 10.92 11.80 934,536 +0.94(+8.66%)
Oct 15, 2024 10.67 11.08 10.64 10.86 869,947 -0.53(-4.65%)
Oct 14, 2024 11.30 11.73 11.17 11.39 656,362 -0.06(-0.52%)
Oct 11, 2024 11.13 11.51 10.95 11.45 722,506 +0.14(+1.24%)
Oct 10, 2024 11.28 11.55 11.04 11.31 971,947 -0.02(-0.18%)
Oct 09, 2024 11.52 11.98 11.01 11.33 1,376,522 -0.39(-3.33%)
Oct 08, 2024 10.98 12.25 10.87 11.72 3,014,226 +0.87(+8.02%)
Oct 07, 2024 11.07 11.11 10.54 10.85 1,283,772 -0.07(-0.64%)
Oct 04, 2024 10.87 11.31 10.77 10.92 1,034,670 +0.05(+0.46%)
Oct 03, 2024 11.13 11.18 10.65 10.87 1,199,474 -0.40(-3.51%)
Oct 02, 2024 9.530 11.62 9.150 11.27 4,226,570 +1.27(+12.65%)
Oct 01, 2024 11.84 11.91 9.415 10.00 7,523,961 -1.82(-15.40%)
Sep 30, 2024 11.52 11.92 11.36 11.82 1,442,968 +0.35(+3.05%)
Sep 27, 2024 11.21 11.64 11.15 11.47 976,688 +0.35(+3.15%)
Sep 26, 2024 11.34 11.50 11.07 11.12 544,345 -0.14(-1.24%)
Sep 25, 2024 11.09 11.52 11.08 11.26 1,466,987 +0.21(+1.90%)
Sep 24, 2024 11.00 11.20 10.92 11.05 1,089,272 +0.07(+0.64%)
Sep 23, 2024 11.17 11.48 10.96 10.98 1,682,847 -0.45(-3.94%)
Sep 20, 2024 11.55 11.91 11.32 11.43 1,875,150 +0.04(+0.35%)
Sep 19, 2024 11.59 12.00 11.36 11.39 1,274,077 +0.01(+0.09%)
Sep 18, 2024 11.66 12.15 11.37 11.38 2,442,495 -0.30(-2.57%)
Sep 17, 2024 11.55 12.13 11.52 11.68 1,413,724 +0.17(+1.48%)
Sep 16, 2024 11.96 12.10 11.43 11.51 1,054,670 -0.38(-3.20%)
Sep 13, 2024 11.68 12.36 11.50 11.89 1,778,016 +0.31(+2.68%)
Sep 12, 2024 11.00 11.61 10.81 11.58 2,109,998 +0.83(+7.72%)
Sep 11, 2024 8.920 10.83 8.820 10.75 3,049,696 +1.75(+19.44%)
Sep 10, 2024 9.360 9.380 8.975 9.000 1,026,545 -0.41(-4.36%)
Sep 09, 2024 9.370 9.440 8.650 9.410 1,201,146 -0.09(-0.95%)
Sep 06, 2024 9.880 9.910 9.360 9.500 424,898 -0.34(-3.46%)
Sep 05, 2024 9.700 10.08 9.550 9.840 656,732 +0.01(+0.10%)
Sep 04, 2024 9.810 10.06 9.625 9.830 697,588 +0.02(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.