Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

4.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.710 6.930 6.690 6.880 409,764 +0.20(+2.92%)
Oct 30, 2023 6.920 7.000 6.620 6.685 336,132 -0.16(-2.27%)
Oct 27, 2023 7.050 7.090 6.770 6.840 432,577 -0.27(-3.80%)
Oct 26, 2023 7.140 7.230 7.030 7.110 314,596 -0.07(-0.97%)
Oct 25, 2023 7.270 7.305 6.990 7.180 441,467 -0.18(-2.45%)
Oct 24, 2023 7.390 7.450 7.205 7.360 388,666 +0.24(+3.37%)
Oct 23, 2023 7.080 7.310 6.990 7.120 405,363 +0.02(+0.28%)
Oct 20, 2023 7.210 7.305 7.050 7.100 442,272 -0.11(-1.53%)
Oct 19, 2023 7.390 7.530 7.170 7.210 372,633 -0.20(-2.70%)
Oct 18, 2023 7.580 7.580 7.300 7.410 798,471 -0.18(-2.37%)
Oct 17, 2023 7.850 8.110 7.560 7.590 1,191,042 -0.17(-2.19%)
Oct 16, 2023 7.610 8.148 7.590 7.760 2,505,553 +1.14(+17.22%)
Oct 13, 2023 6.250 6.660 6.200 6.620 521,217 +0.37(+5.92%)
Oct 12, 2023 7.100 7.100 6.200 6.250 1,038,479 -1.14(-15.43%)
Oct 11, 2023 7.280 7.460 7.100 7.390 494,088 +0.10(+1.37%)
Oct 10, 2023 7.300 7.475 7.260 7.290 471,792 +0.00(+0.00%)
Oct 09, 2023 7.250 7.405 7.065 7.290 348,947 -0.03(-0.41%)
Oct 06, 2023 7.150 7.480 7.050 7.320 415,985 +0.14(+1.95%)
Oct 05, 2023 7.300 7.350 7.085 7.180 604,262 -0.17(-2.31%)
Oct 04, 2023 6.960 7.378 6.930 7.350 726,725 +0.33(+4.70%)
Oct 03, 2023 7.000 7.070 6.800 7.020 461,079 -0.01(-0.14%)
Oct 02, 2023 6.930 7.080 6.790 7.030 467,383 +0.09(+1.30%)
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%)
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.