Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alignment Healthcare Inc (NQ: ALHC )

5.000 +0.290 (+6.16%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 4.700 4.808 4.655 4.710 563,736 +0.01(+0.21%)
Apr 12, 2024 4.880 4.880 4.670 4.700 551,026 -0.12(-2.49%)
Apr 11, 2024 4.760 4.845 4.730 4.820 499,232 +0.06(+1.26%)
Apr 10, 2024 4.760 4.830 4.620 4.760 643,820 -0.05(-1.04%)
Apr 09, 2024 4.850 4.985 4.760 4.810 555,886 +0.01(+0.21%)
Apr 08, 2024 4.750 4.880 4.630 4.800 555,991 +0.11(+2.35%)
Apr 05, 2024 4.630 4.780 4.590 4.690 678,046 -0.01(-0.21%)
Apr 04, 2024 4.530 4.765 4.500 4.700 693,284 +0.23(+5.15%)
Apr 03, 2024 4.770 4.820 4.460 4.470 1,004,912 -0.35(-7.26%)
Apr 02, 2024 4.760 4.850 4.655 4.820 979,943 -0.11(-2.23%)
Apr 01, 2024 4.960 5.000 4.840 4.930 579,506 -0.03(-0.60%)
Mar 28, 2024 4.760 4.940 4.940 4.960 780,532 +0.17(+3.55%)
Mar 27, 2024 4.730 4.900 4.710 4.790 520,060 +0.09(+1.91%)
Mar 26, 2024 4.640 4.740 4.535 4.700 563,050 +0.07(+1.51%)
Mar 25, 2024 4.740 4.750 4.530 4.630 510,376 -0.09(-1.91%)
Mar 22, 2024 4.850 4.930 4.710 4.720 561,147 -0.13(-2.68%)
Mar 21, 2024 4.820 4.950 4.750 4.850 861,476 +0.06(+1.25%)
Mar 20, 2024 4.910 5.040 4.750 4.790 1,243,241 -0.15(-3.04%)
Mar 19, 2024 4.920 5.598 4.895 4.940 2,402,391 +0.27(+5.78%)
Mar 18, 2024 4.850 4.915 4.480 4.670 2,038,321 -0.32(-6.41%)
Mar 15, 2024 4.810 4.990 4.775 4.990 1,726,895 +0.17(+3.53%)
Mar 14, 2024 4.980 5.005 4.760 4.820 1,107,279 -0.18(-3.60%)
Mar 13, 2024 5.060 5.110 4.845 5.000 2,312,406 -0.06(-1.19%)
Mar 12, 2024 5.320 5.320 5.040 5.060 673,651 -0.24(-4.53%)
Mar 11, 2024 5.400 5.560 5.280 5.300 804,622 -0.09(-1.67%)
Mar 08, 2024 5.470 5.730 5.375 5.390 720,922 +0.00(+0.00%)
Mar 07, 2024 5.370 5.500 5.350 5.390 385,001 +0.02(+0.37%)
Mar 06, 2024 5.180 5.370 5.060 5.370 1,209,701 -0.10(-1.83%)
Mar 05, 2024 5.320 5.560 5.250 5.470 710,212 +0.07(+1.30%)
Mar 04, 2024 5.640 5.750 5.360 5.400 1,437,081 -0.24(-4.26%)
Mar 01, 2024 6.010 6.025 5.520 5.640 2,696,690 -0.36(-6.00%)
Feb 29, 2024 5.700 6.050 5.490 6.000 1,520,701 +0.34(+6.01%)
Feb 28, 2024 6.550 6.708 5.450 5.660 3,042,846 -1.26(-18.21%)
Feb 27, 2024 6.470 7.030 6.440 6.920 1,018,103 +0.71(+11.43%)
Feb 26, 2024 6.260 6.360 5.940 6.210 709,377 -0.07(-1.11%)
Feb 23, 2024 6.230 6.360 6.130 6.280 395,720 +0.03(+0.48%)
Feb 22, 2024 6.450 6.496 6.220 6.250 537,852 -0.16(-2.50%)
Feb 21, 2024 6.730 6.825 6.305 6.410 509,639 -0.39(-5.74%)
Feb 20, 2024 6.600 7.130 6.600 6.800 1,557,175 +0.16(+2.41%)
Feb 16, 2024 6.490 6.810 6.410 6.640 1,934,625 +0.14(+2.15%)
Feb 15, 2024 6.590 6.590 6.450 6.500 551,378 +0.02(+0.31%)
Feb 14, 2024 6.540 6.610 6.470 6.480 403,413 +0.04(+0.62%)
Feb 13, 2024 6.710 6.840 6.380 6.440 411,176 -0.48(-6.94%)
Feb 12, 2024 6.750 6.940 6.750 6.920 537,256 +0.19(+2.82%)
Feb 09, 2024 6.680 6.790 6.680 6.730 405,995 +0.06(+0.90%)
Feb 08, 2024 6.390 6.785 6.370 6.670 1,070,865 +0.25(+3.89%)
Feb 07, 2024 6.330 6.625 6.300 6.420 1,441,447 +0.11(+1.74%)
Feb 06, 2024 6.090 6.388 6.010 6.310 805,847 +0.21(+3.44%)
Feb 05, 2024 6.450 6.450 6.100 6.100 328,470 -0.38(-5.86%)
Feb 02, 2024 6.430 6.565 6.270 6.480 374,210 +0.00(+0.00%)
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.