Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

4.960 +0.170 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2022 13.29 13.44 12.79 13.01 1,163,714 -0.29(-2.18%)
Nov 30, 2022 12.65 13.33 12.65 13.30 589,308 +0.69(+5.47%)
Nov 29, 2022 12.35 12.72 12.30 12.61 460,702 +0.25(+2.02%)
Nov 28, 2022 12.14 12.47 12.14 12.36 799,341 +0.30(+2.49%)
Nov 25, 2022 11.58 12.09 11.47 12.06 514,498 +0.49(+4.24%)
Nov 23, 2022 11.71 12.04 11.52 11.57 512,884 -0.01(-0.09%)
Nov 22, 2022 11.55 11.63 11.31 11.58 567,819 +0.03(+0.26%)
Nov 21, 2022 11.31 11.73 11.31 11.55 816,209 -0.35(-2.94%)
Nov 18, 2022 12.22 12.48 11.71 11.90 570,819 -0.06(-0.50%)
Nov 17, 2022 12.59 12.79 11.86 11.96 885,234 -0.76(-5.97%)
Nov 16, 2022 13.49 13.51 12.64 12.72 481,679 -0.79(-5.85%)
Nov 15, 2022 13.38 13.66 13.27 13.51 517,520 +0.44(+3.37%)
Nov 14, 2022 13.22 13.43 12.88 13.07 434,991 -0.14(-1.06%)
Nov 11, 2022 13.33 13.92 13.13 13.21 734,071 -0.06(-0.45%)
Nov 10, 2022 12.93 13.85 12.83 13.27 956,028 +0.92(+7.45%)
Nov 09, 2022 12.77 12.77 12.28 12.35 564,676 -0.47(-3.67%)
Nov 08, 2022 12.28 13.13 12.20 12.82 581,665 +0.57(+4.65%)
Nov 07, 2022 12.99 13.04 12.11 12.25 632,591 -0.60(-4.67%)
Nov 04, 2022 13.26 13.34 12.26 12.85 1,106,983 -0.55(-4.10%)
Nov 03, 2022 13.04 13.68 13.00 13.40 707,093 +0.14(+1.06%)
Nov 02, 2022 13.83 13.10 13.26 752,400 -0.42(-3.07%)
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.