Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

4.915 +0.125 (+2.61%)
Streaming Delayed Price Updated: 12:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 5.760 6.230 5.740 6.210 656,154 +0.46(+8.00%)
Jul 28, 2023 5.840 5.970 5.660 5.750 609,994 -0.06(-1.03%)
Jul 27, 2023 6.070 6.120 5.760 5.810 657,203 -0.25(-4.13%)
Jul 26, 2023 5.960 6.195 5.960 6.060 461,199 +0.08(+1.34%)
Jul 25, 2023 6.160 6.170 5.910 5.980 506,163 -0.20(-3.24%)
Jul 24, 2023 6.140 6.315 6.135 6.180 702,554 +0.07(+1.15%)
Jul 21, 2023 5.870 6.160 5.850 6.110 934,463 +0.30(+5.16%)
Jul 20, 2023 5.630 5.875 5.560 5.810 749,572 +0.18(+3.20%)
Jul 19, 2023 5.560 5.898 5.560 5.630 1,216,105 +0.14(+2.55%)
Jul 18, 2023 5.430 5.550 5.390 5.490 646,143 +0.08(+1.48%)
Jul 17, 2023 5.350 5.475 5.320 5.410 611,994 +0.06(+1.12%)
Jul 14, 2023 5.270 5.490 5.250 5.350 584,476 +0.16(+3.08%)
Jul 13, 2023 5.300 5.340 5.135 5.190 776,912 -0.13(-2.44%)
Jul 12, 2023 5.880 5.920 5.290 5.320 936,680 -0.46(-7.96%)
Jul 11, 2023 5.550 5.795 5.545 5.780 550,194 +0.21(+3.77%)
Jul 10, 2023 5.610 5.740 5.540 5.570 588,046 -0.06(-1.07%)
Jul 07, 2023 5.510 5.760 5.510 5.630 797,223 +0.07(+1.26%)
Jul 06, 2023 5.770 5.770 5.520 5.560 510,468 -0.14(-2.46%)
Jul 05, 2023 5.770 5.770 5.450 5.700 697,917 -0.09(-1.55%)
Jul 03, 2023 5.770 5.935 5.710 5.790 386,057 +0.04(+0.70%)
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 -0.74(-10.24%)
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%)
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.