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 +0.150 (+3.03%)
Official Closing 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 (%)
Sep 29, 2023 7.050 7.110 6.870 6.940 793,198 -0.11(-1.56%)
Sep 28, 2023 6.810 7.235 6.810 7.050 401,460 +0.24(+3.52%)
Sep 27, 2023 6.900 6.949 6.640 6.810 553,157 -0.05(-0.73%)
Sep 26, 2023 6.730 6.890 6.590 6.860 437,207 +0.10(+1.48%)
Sep 25, 2023 6.510 6.845 6.690 6.760 501,458 +0.16(+2.42%)
Sep 22, 2023 6.620 6.810 6.560 6.600 577,082 -0.01(-0.15%)
Sep 21, 2023 6.370 6.625 6.300 6.610 720,130 +0.21(+3.28%)
Sep 20, 2023 6.510 6.630 6.390 6.400 702,542 -0.06(-0.93%)
Sep 19, 2023 6.300 6.520 6.207 6.460 726,125 +0.21(+3.36%)
Sep 18, 2023 6.010 6.510 5.960 6.250 947,391 +0.17(+2.80%)
Sep 15, 2023 5.750 6.090 5.715 6.080 2,003,080 +0.34(+5.92%)
Sep 14, 2023 5.420 5.765 5.340 5.740 1,132,364 +0.36(+6.69%)
Sep 13, 2023 5.340 5.450 5.065 5.380 938,083 +0.02(+0.37%)
Sep 12, 2023 5.250 5.360 5.190 5.360 397,480 +0.07(+1.32%)
Sep 11, 2023 5.180 5.375 5.180 5.290 355,468 +0.11(+2.12%)
Sep 08, 2023 5.570 5.670 5.180 5.180 426,789 -0.40(-7.17%)
Sep 07, 2023 5.640 5.640 5.330 5.580 496,699 -0.09(-1.59%)
Sep 06, 2023 5.770 5.860 5.640 5.670 383,171 -0.12(-2.07%)
Sep 05, 2023 5.730 5.810 5.615 5.790 607,603 +0.04(+0.70%)
Sep 01, 2023 5.890 5.900 5.710 5.750 399,634 -0.09(-1.54%)
Aug 31, 2023 6.100 6.140 5.830 5.840 405,535 -0.24(-3.95%)
Aug 30, 2023 5.980 6.160 5.980 6.080 380,287 +0.07(+1.16%)
Aug 29, 2023 5.930 6.021 5.850 6.010 379,911 +0.05(+0.84%)
Aug 28, 2023 5.970 6.030 5.890 5.960 310,712 +0.07(+1.19%)
Aug 25, 2023 5.790 5.980 5.740 5.890 575,754 +0.11(+1.90%)
Aug 24, 2023 5.970 5.990 5.725 5.780 405,674 -0.21(-3.51%)
Aug 23, 2023 6.150 6.150 5.965 5.990 384,814 -0.15(-2.44%)
Aug 22, 2023 6.180 6.240 6.055 6.140 268,504 -0.02(-0.32%)
Aug 21, 2023 6.120 6.228 6.030 6.160 292,430 +0.04(+0.65%)
Aug 18, 2023 6.070 6.160 6.005 6.120 391,342 -0.02(-0.33%)
Aug 17, 2023 6.530 6.530 6.125 6.140 486,244 -0.44(-6.69%)
Aug 16, 2023 6.710 6.755 6.570 6.580 376,291 -0.16(-2.37%)
Aug 15, 2023 6.740 6.795 6.590 6.740 329,602 -0.03(-0.44%)
Aug 14, 2023 6.530 6.770 6.389 6.770 538,318 +0.21(+3.20%)
Aug 11, 2023 6.450 6.635 6.440 6.560 306,383 +0.03(+0.46%)
Aug 10, 2023 6.660 6.771 6.445 6.530 401,835 -0.11(-1.66%)
Aug 09, 2023 6.600 6.770 6.500 6.640 829,201 +0.01(+0.15%)
Aug 08, 2023 6.480 6.650 6.240 6.630 891,306 +0.12(+1.84%)
Aug 07, 2023 6.410 6.630 6.180 6.510 993,988 +0.06(+0.93%)
Aug 04, 2023 6.620 7.280 6.290 6.450 1,939,389 +0.67(+11.59%)
Aug 03, 2023 6.000 6.090 5.715 5.780 979,129 -0.22(-3.67%)
Aug 02, 2023 5.860 6.075 5.810 6.000 1,924,868 +0.12(+2.04%)
Aug 01, 2023 6.190 6.200 5.820 5.880 922,685 -0.33(-5.31%)
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%)
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.