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

Alignment Healthcare Inc (NQ: ALHC )

5.240 +0.060 (+1.16%)
Streaming Delayed Price Updated: 12:45 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 6.260 6.425 6.200 6.360 1,071,056 +0.13(+2.09%)
Mar 30, 2023 6.160 6.240 6.025 6.230 690,690 +0.15(+2.47%)
Mar 29, 2023 6.210 6.260 6.010 6.080 1,003,081 -0.11(-1.78%)
Mar 28, 2023 6.270 6.480 6.150 6.190 659,374 -0.10(-1.59%)
Mar 27, 2023 6.210 6.620 6.140 6.290 855,042 +0.09(+1.45%)
Mar 24, 2023 6.060 6.330 5.945 6.200 867,900 +0.08(+1.31%)
Mar 23, 2023 6.180 6.500 6.115 6.120 759,637 -0.01(-0.16%)
Mar 22, 2023 5.990 6.450 5.940 6.130 1,307,020 +0.14(+2.34%)
Mar 21, 2023 5.830 6.100 5.830 5.990 811,261 +0.23(+3.99%)
Mar 20, 2023 5.750 5.795 5.600 5.760 799,758 +0.02(+0.35%)
Mar 17, 2023 5.980 5.990 5.490 5.740 2,237,501 -0.27(-4.49%)
Mar 16, 2023 5.980 6.100 5.760 6.010 699,069 -0.07(-1.15%)
Mar 15, 2023 6.080 6.090 5.840 6.080 1,050,177 -0.10(-1.62%)
Mar 14, 2023 6.510 6.555 5.930 6.180 1,482,043 -0.20(-3.13%)
Mar 13, 2023 6.360 6.755 6.310 6.380 1,615,744 +0.30(+4.93%)
Mar 10, 2023 6.490 6.490 6.040 6.080 858,061 -0.42(-6.46%)
Mar 09, 2023 6.860 6.930 6.450 6.500 1,470,088 -0.38(-5.52%)
Mar 08, 2023 6.900 6.910 6.650 6.880 1,080,106 -0.02(-0.29%)
Mar 07, 2023 7.180 7.180 6.800 6.900 1,083,888 -0.31(-4.30%)
Mar 06, 2023 7.600 7.630 7.020 7.210 1,633,471 -0.39(-5.13%)
Mar 03, 2023 7.400 7.945 7.200 7.600 1,720,945 +0.20(+2.70%)
Mar 02, 2023 7.940 8.025 7.355 7.400 1,700,667 -0.63(-7.85%)
Mar 01, 2023 8.500 8.870 7.810 8.030 2,685,866 -1.91(-19.22%)
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%)
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.