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

Alignment Healthcare Inc (NQ: ALHC )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 5.150 5.250 5.070 5.210 497,553 +0.05(+0.97%)
Apr 25, 2024 5.130 5.180 5.065 5.160 439,183 -0.02(-0.39%)
Apr 24, 2024 5.200 5.310 5.165 5.180 591,744 +0.00(+0.00%)
Apr 23, 2024 5.000 5.190 4.915 5.180 806,688 +0.17(+3.39%)
Apr 22, 2024 5.230 5.310 4.995 5.010 832,903 -0.19(-3.65%)
Apr 19, 2024 5.070 5.230 5.020 5.200 682,482 +0.10(+1.96%)
Apr 18, 2024 4.920 5.270 4.900 5.100 1,101,691 +0.15(+3.03%)
Apr 17, 2024 4.900 4.970 4.795 4.950 775,671 +0.05(+1.02%)
Apr 16, 2024 4.710 5.080 4.710 4.900 1,467,253 +0.19(+4.03%)
Apr 15, 2024 4.700 4.808 4.655 4.710 563,736 +0.01(+0.21%)
Apr 12, 2024 4.880 4.880 4.670 4.700 551,026 -0.12(-2.49%)
Apr 11, 2024 4.760 4.845 4.730 4.820 499,232 +0.06(+1.26%)
Apr 10, 2024 4.760 4.830 4.620 4.760 643,820 -0.05(-1.04%)
Apr 09, 2024 4.850 4.985 4.760 4.810 555,886 +0.01(+0.21%)
Apr 08, 2024 4.750 4.880 4.630 4.800 555,991 +0.11(+2.35%)
Apr 05, 2024 4.630 4.780 4.590 4.690 678,046 -0.01(-0.21%)
Apr 04, 2024 4.530 4.765 4.500 4.700 693,284 +0.23(+5.15%)
Apr 03, 2024 4.770 4.820 4.460 4.470 1,004,912 -0.35(-7.26%)
Apr 02, 2024 4.760 4.850 4.655 4.820 979,943 -0.11(-2.23%)
Apr 01, 2024 4.960 5.000 4.840 4.930 579,506 -0.03(-0.60%)
Mar 28, 2024 4.760 4.940 4.940 4.960 780,532 +0.17(+3.55%)
Mar 27, 2024 4.730 4.900 4.710 4.790 520,060 +0.09(+1.91%)
Mar 26, 2024 4.640 4.740 4.535 4.700 563,050 +0.07(+1.51%)
Mar 25, 2024 4.740 4.750 4.530 4.630 510,376 -0.09(-1.91%)
Mar 22, 2024 4.850 4.930 4.710 4.720 561,147 -0.13(-2.68%)
Mar 21, 2024 4.820 4.950 4.750 4.850 861,476 +0.06(+1.25%)
Mar 20, 2024 4.910 5.040 4.750 4.790 1,243,241 -0.15(-3.04%)
Mar 19, 2024 4.920 5.598 4.895 4.940 2,402,391 +0.27(+5.78%)
Mar 18, 2024 4.850 4.915 4.480 4.670 2,038,321 -0.32(-6.41%)
Mar 15, 2024 4.810 4.990 4.775 4.990 1,726,895 +0.17(+3.53%)
Mar 14, 2024 4.980 5.005 4.760 4.820 1,107,279 -0.18(-3.60%)
Mar 13, 2024 5.060 5.110 4.845 5.000 2,312,406 -0.06(-1.19%)
Mar 12, 2024 5.320 5.320 5.040 5.060 673,651 -0.24(-4.53%)
Mar 11, 2024 5.400 5.560 5.280 5.300 804,622 -0.09(-1.67%)
Mar 08, 2024 5.470 5.730 5.375 5.390 720,922 +0.00(+0.00%)
Mar 07, 2024 5.370 5.500 5.350 5.390 385,001 +0.02(+0.37%)
Mar 06, 2024 5.180 5.370 5.060 5.370 1,209,701 -0.10(-1.83%)
Mar 05, 2024 5.320 5.560 5.250 5.470 710,212 +0.07(+1.30%)
Mar 04, 2024 5.640 5.750 5.360 5.400 1,437,081 -0.24(-4.26%)
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.