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

Alignment Healthcare Inc (NQ: ALHC )

5.100 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Jun 30, 2023 6.020 6.070 5.740 5.750 2,271,141 -0.20(-3.36%)
Jun 29, 2023 5.990 6.160 5.865 5.950 613,857 -0.08(-1.33%)
Jun 28, 2023 5.750 6.100 5.750 6.030 726,655 +0.31(+5.42%)
Jun 27, 2023 5.790 5.910 5.550 5.720 1,215,435 -0.02(-0.35%)
Jun 26, 2023 6.050 6.160 5.725 5.740 2,002,414 -0.36(-5.90%)
Jun 23, 2023 6.130 6.455 6.000 6.100 2,588,469 -0.13(-2.09%)
Jun 22, 2023 6.140 6.300 5.990 6.230 640,401 +0.12(+1.96%)
Jun 21, 2023 6.100 6.230 5.970 6.110 600,273 -0.03(-0.49%)
Jun 20, 2023 6.110 6.215 5.960 6.140 604,724 -0.06(-0.97%)
Jun 16, 2023 6.560 6.570 6.105 6.200 1,002,965 -0.29(-4.47%)
Jun 15, 2023 6.490 6.660 6.290 6.490 1,165,217 +0.02(+0.31%)
Jun 14, 2023 7.300 7.415 6.420 6.470 1,848,592 -1.02(-13.62%)
Jun 13, 2023 7.400 7.510 7.160 7.490 943,917 +0.07(+0.94%)
Jun 12, 2023 7.120 7.505 7.110 7.420 719,462 +0.32(+4.51%)
Jun 09, 2023 6.950 7.250 6.870 7.100 597,056 +0.14(+2.01%)
Jun 08, 2023 6.690 6.995 6.610 6.960 618,242 +0.30(+4.50%)
Jun 07, 2023 6.620 6.810 6.550 6.660 709,976 +0.09(+1.37%)
Jun 06, 2023 6.450 6.605 6.340 6.570 927,253 +0.11(+1.70%)
Jun 05, 2023 6.350 6.705 6.320 6.460 744,340 +0.14(+2.22%)
Jun 02, 2023 5.990 6.350 5.950 6.320 806,851 +0.42(+7.12%)
Jun 01, 2023 5.860 6.160 5.730 5.900 1,275,015 +0.03(+0.51%)
May 31, 2023 5.680 5.930 5.465 5.870 1,136,693 +0.14(+2.44%)
May 30, 2023 6.130 6.195 5.520 5.730 685,653 -0.43(-6.98%)
May 26, 2023 6.350 6.350 6.125 6.160 572,041 -0.19(-2.99%)
May 25, 2023 6.430 6.450 6.180 6.350 705,397 -0.15(-2.31%)
May 24, 2023 6.540 6.595 6.410 6.500 555,081 -0.07(-1.07%)
May 23, 2023 6.610 6.790 6.505 6.570 989,086 -0.04(-0.61%)
May 22, 2023 6.730 6.790 6.550 6.610 851,973 -0.12(-1.78%)
May 19, 2023 6.730 6.860 6.630 6.730 835,434 +0.09(+1.36%)
May 18, 2023 6.850 6.940 6.590 6.640 705,429 -0.21(-3.07%)
May 17, 2023 6.750 6.965 6.570 6.850 1,152,020 +0.13(+1.93%)
May 16, 2023 6.700 6.810 6.650 6.720 902,635 -0.07(-1.03%)
May 15, 2023 6.710 6.875 6.630 6.790 730,093 +0.10(+1.49%)
May 12, 2023 6.830 6.900 6.635 6.690 826,445 -0.08(-1.18%)
May 11, 2023 6.910 7.030 6.630 6.770 756,254 -0.23(-3.29%)
May 10, 2023 7.510 7.595 6.960 7.000 572,928 -0.41(-5.53%)
May 09, 2023 7.210 7.455 6.780 7.410 699,425 +0.18(+2.49%)
May 08, 2023 6.910 7.400 6.845 7.230 1,116,875 +0.34(+4.93%)
May 05, 2023 7.020 7.620 6.630 6.890 1,346,864 -0.11(-1.57%)
May 04, 2023 6.650 7.010 6.485 7.000 1,371,042 +0.34(+5.11%)
May 03, 2023 6.770 6.910 6.525 6.660 2,580,878 -0.12(-1.77%)
May 02, 2023 6.770 6.850 6.420 6.780 1,420,229 -0.07(-1.02%)
May 01, 2023 6.710 7.055 6.650 6.850 2,340,767 +0.56(+8.90%)
Apr 28, 2023 5.850 6.350 5.800 6.290 1,292,459 +0.41(+6.97%)
Apr 27, 2023 5.440 5.895 5.440 5.880 1,072,190 +0.38(+6.91%)
Apr 26, 2023 5.510 5.520 5.250 5.500 1,580,793 +0.07(+1.29%)
Apr 25, 2023 5.320 5.665 5.220 5.430 1,183,099 +0.08(+1.50%)
Apr 24, 2023 5.310 5.390 5.110 5.350 827,180 +0.03(+0.56%)
Apr 21, 2023 5.120 5.435 5.060 5.320 1,556,353 +0.20(+3.91%)
Apr 20, 2023 5.210 5.210 4.880 5.120 3,486,318 -0.14(-2.66%)
Apr 19, 2023 5.950 5.950 5.250 5.260 1,395,109 -0.69(-11.60%)
Apr 18, 2023 6.610 6.750 5.925 5.950 1,093,060 -0.64(-9.71%)
Apr 17, 2023 6.580 6.670 6.560 6.590 621,705 +0.01(+0.15%)
Apr 14, 2023 6.880 7.060 6.510 6.580 861,597 -0.27(-3.94%)
Apr 13, 2023 6.950 7.070 6.810 6.850 1,373,497 -0.02(-0.29%)
Apr 12, 2023 7.660 7.660 6.850 6.870 1,188,600 -0.77(-10.08%)
Apr 11, 2023 7.410 7.740 7.340 7.640 2,526,826 +0.28(+3.80%)
Apr 10, 2023 7.370 7.380 7.160 7.360 1,320,042 -0.05(-0.67%)
Apr 06, 2023 7.160 7.435 7.070 7.410 1,035,035 +0.26(+3.64%)
Apr 05, 2023 6.940 7.220 6.825 7.150 1,026,266 +0.18(+2.58%)
Apr 04, 2023 6.720 7.075 6.720 6.970 1,182,918 +0.20(+2.95%)
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.