Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

4.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 9.480 10.15 9.410 9.940 1,113,102 +0.33(+3.43%)
Feb 27, 2023 9.350 9.640 9.340 9.610 789,349 +0.34(+3.67%)
Feb 24, 2023 9.540 9.540 9.140 9.270 697,549 -0.39(-4.04%)
Feb 23, 2023 9.730 9.910 9.400 9.660 1,099,130 -0.50(-4.92%)
Feb 22, 2023 10.78 10.84 10.13 10.16 567,504 -0.54(-5.05%)
Feb 21, 2023 10.92 11.01 10.67 10.70 376,779 -0.37(-3.34%)
Feb 17, 2023 10.96 11.31 10.96 11.07 569,661 +0.12(+1.10%)
Feb 16, 2023 10.93 11.01 10.78 10.95 455,403 -0.15(-1.35%)
Feb 15, 2023 10.76 11.14 10.70 11.10 374,121 +0.19(+1.74%)
Feb 14, 2023 10.97 11.18 10.82 10.91 323,796 -0.14(-1.27%)
Feb 13, 2023 11.00 11.30 10.96 11.05 377,420 -0.07(-0.63%)
Feb 10, 2023 11.09 11.29 11.01 11.12 340,986 -0.04(-0.36%)
Feb 09, 2023 11.35 11.40 11.00 11.16 358,225 -0.09(-0.80%)
Feb 08, 2023 11.44 11.44 11.06 11.25 383,858 -0.17(-1.49%)
Feb 07, 2023 11.10 11.47 10.93 11.42 885,278 +0.27(+2.42%)
Feb 06, 2023 11.54 11.66 11.10 11.15 337,466 -0.50(-4.29%)
Feb 03, 2023 11.69 12.10 11.47 11.65 504,077 -0.08(-0.68%)
Feb 02, 2023 12.20 12.45 11.58 11.73 797,240 -0.75(-6.01%)
Feb 01, 2023 12.32 12.60 11.96 12.48 441,502 +0.13(+1.05%)
Jan 31, 2023 11.89 12.43 11.00 12.35 734,116 +0.48(+4.04%)
Jan 30, 2023 11.86 12.33 11.77 11.87 601,576 +0.00(+0.00%)
Jan 27, 2023 11.75 11.96 11.54 11.87 490,306 +0.10(+0.85%)
Jan 26, 2023 12.07 12.10 11.75 11.77 349,514 -0.16(-1.34%)
Jan 25, 2023 11.69 11.97 11.53 11.93 245,193 +0.18(+1.53%)
Jan 24, 2023 12.22 12.22 11.71 11.75 408,667 -0.52(-4.24%)
Jan 23, 2023 12.33 12.43 12.02 12.27 504,726 -0.13(-1.05%)
Jan 20, 2023 12.22 12.54 12.04 12.40 517,269 +0.37(+3.08%)
Jan 19, 2023 11.99 12.05 11.57 12.03 487,084 -0.04(-0.33%)
Jan 18, 2023 12.90 13.05 12.07 12.07 948,054 -0.74(-5.78%)
Jan 17, 2023 12.54 12.80 12.31 12.81 748,627 +0.25(+1.99%)
Jan 13, 2023 11.47 12.58 11.47 12.56 610,602 +1.05(+9.12%)
Jan 12, 2023 11.54 11.65 11.04 11.51 514,766 +0.01(+0.09%)
Jan 11, 2023 11.49 11.78 11.29 11.50 523,909 +0.00(+0.00%)
Jan 10, 2023 10.64 11.51 10.64 11.50 974,144 +0.90(+8.49%)
Jan 09, 2023 11.07 11.14 10.44 10.60 1,762,227 -0.45(-4.07%)
Jan 06, 2023 11.59 11.59 11.02 11.05 1,081,676 -0.47(-4.08%)
Jan 05, 2023 11.46 11.62 11.27 11.52 560,444 -0.03(-0.26%)
Jan 04, 2023 11.72 11.79 11.40 11.55 776,218 -0.06(-0.52%)
Jan 03, 2023 11.93 12.06 11.39 11.61 1,088,800 -0.15(-1.28%)
Dec 30, 2022 11.58 11.79 11.51 11.76 843,635 +0.05(+0.43%)
Dec 29, 2022 11.44 11.85 11.40 11.71 528,085 +0.38(+3.35%)
Dec 28, 2022 10.98 11.36 10.98 11.33 631,486 +0.26(+2.35%)
Dec 27, 2022 11.51 11.51 10.97 11.07 482,181 -0.38(-3.32%)
Dec 23, 2022 11.72 11.84 11.34 11.45 704,630 -0.28(-2.39%)
Dec 22, 2022 11.85 11.90 11.46 11.73 724,011 -0.16(-1.35%)
Dec 21, 2022 11.55 12.07 11.55 11.89 633,967 +0.34(+2.94%)
Dec 20, 2022 11.42 11.98 11.41 11.55 903,804 +0.09(+0.79%)
Dec 19, 2022 11.65 11.65 11.21 11.46 826,934 -0.20(-1.72%)
Dec 16, 2022 11.46 11.89 11.40 11.66 2,940,145 +0.14(+1.22%)
Dec 15, 2022 11.79 12.08 11.41 11.52 684,048 -0.40(-3.36%)
Dec 14, 2022 12.11 12.15 11.81 11.92 494,351 -0.19(-1.57%)
Dec 13, 2022 12.30 12.46 12.00 12.11 518,744 +0.12(+1.00%)
Dec 12, 2022 11.59 12.11 11.52 11.99 689,809 +0.41(+3.54%)
Dec 09, 2022 11.87 12.10 11.58 11.58 883,854 -0.39(-3.26%)
Dec 08, 2022 12.12 12.50 11.96 11.97 1,024,993 -0.09(-0.75%)
Dec 07, 2022 12.19 12.31 11.89 12.06 599,812 -0.13(-1.07%)
Dec 06, 2022 12.91 13.04 12.14 12.19 569,476 -0.76(-5.87%)
Dec 05, 2022 13.02 13.12 12.82 12.95 586,343 +0.05(+0.39%)
Dec 02, 2022 12.89 13.13 12.83 12.90 850,218 -0.11(-0.85%)
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.