Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

11.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 8.960 9.959 8.750 9.810 1,092,600 +0.80(+8.88%)
Aug 30, 2024 8.940 9.140 8.830 9.010 479,465 +0.12(+1.35%)
Aug 29, 2024 8.910 8.995 8.820 8.890 253,983 +0.05(+0.57%)
Aug 28, 2024 9.030 9.120 8.720 8.840 661,940 -0.22(-2.43%)
Aug 27, 2024 9.410 9.450 9.060 9.060 412,754 -0.36(-3.82%)
Aug 26, 2024 9.290 9.430 9.135 9.420 373,778 +0.15(+1.62%)
Aug 23, 2024 9.090 9.390 8.940 9.270 480,493 +0.25(+2.77%)
Aug 22, 2024 8.880 9.040 8.240 9.020 785,861 +0.18(+2.04%)
Aug 21, 2024 8.520 8.850 8.310 8.840 695,070 +0.35(+4.12%)
Aug 20, 2024 8.570 8.670 8.380 8.490 633,912 -0.10(-1.16%)
Aug 19, 2024 8.700 8.870 8.540 8.590 613,949 -0.11(-1.26%)
Aug 16, 2024 8.580 8.700 8.475 8.700 586,085 +0.11(+1.28%)
Aug 15, 2024 8.870 8.880 8.580 8.590 444,950 -0.08(-0.92%)
Aug 14, 2024 8.780 8.830 8.460 8.670 594,060 +0.18(+2.12%)
Aug 13, 2024 8.320 8.520 8.170 8.490 831,837 +0.23(+2.78%)
Aug 12, 2024 8.580 8.680 8.220 8.260 658,296 -0.36(-4.18%)
Aug 09, 2024 8.350 8.860 8.309 8.620 634,739 +0.20(+2.38%)
Aug 08, 2024 8.800 8.865 8.300 8.420 681,514 -0.33(-3.77%)
Aug 07, 2024 9.030 9.290 8.490 8.750 844,134 -0.42(-4.58%)
Aug 06, 2024 9.090 9.380 8.640 9.170 678,498 +0.34(+3.85%)
Aug 05, 2024 8.500 8.880 8.050 8.830 1,409,740 -0.11(-1.23%)
Aug 02, 2024 8.950 9.070 7.920 8.940 1,254,833 +0.32(+3.71%)
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.