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 (%)
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%)
May 01, 2023 6.710 7.055 6.650 6.850 2,340,767 +0.56(+8.90%)
Apr 28, 2023 5.850 6.350 5.800 6.290 1,292,459 +0.41(+6.97%)
Apr 27, 2023 5.440 5.895 5.440 5.880 1,072,190 +0.38(+6.91%)
Apr 26, 2023 5.510 5.520 5.250 5.500 1,580,793 +0.07(+1.29%)
Apr 25, 2023 5.320 5.665 5.220 5.430 1,183,099 +0.08(+1.50%)
Apr 24, 2023 5.310 5.390 5.110 5.350 827,180 +0.03(+0.56%)
Apr 21, 2023 5.120 5.435 5.060 5.320 1,556,353 +0.20(+3.91%)
Apr 20, 2023 5.210 5.210 4.880 5.120 3,486,318 -0.14(-2.66%)
Apr 19, 2023 5.950 5.950 5.250 5.260 1,395,109 -0.69(-11.60%)
Apr 18, 2023 6.610 6.750 5.925 5.950 1,093,060 -0.64(-9.71%)
Apr 17, 2023 6.580 6.670 6.560 6.590 621,705 +0.01(+0.15%)
Apr 14, 2023 6.880 7.060 6.510 6.580 861,597 -0.27(-3.94%)
Apr 13, 2023 6.950 7.070 6.810 6.850 1,373,497 -0.02(-0.29%)
Apr 12, 2023 7.660 7.660 6.850 6.870 1,188,600 -0.77(-10.08%)
Apr 11, 2023 7.410 7.740 7.340 7.640 2,526,826 +0.28(+3.80%)
Apr 10, 2023 7.370 7.380 7.160 7.360 1,320,042 -0.05(-0.67%)
Apr 06, 2023 7.160 7.435 7.070 7.410 1,035,035 +0.26(+3.64%)
Apr 05, 2023 6.940 7.220 6.825 7.150 1,026,266 +0.18(+2.58%)
Apr 04, 2023 6.720 7.075 6.720 6.970 1,182,918 +0.20(+2.95%)
Apr 03, 2023 6.460 6.905 6.270 6.770 2,199,606 +0.41(+6.45%)
Mar 31, 2023 6.260 6.425 6.200 6.360 1,071,056 +0.13(+2.09%)
Mar 30, 2023 6.160 6.240 6.025 6.230 690,690 +0.15(+2.47%)
Mar 29, 2023 6.210 6.260 6.010 6.080 1,003,081 -0.11(-1.78%)
Mar 28, 2023 6.270 6.480 6.150 6.190 659,374 -0.10(-1.59%)
Mar 27, 2023 6.210 6.620 6.140 6.290 855,042 +0.09(+1.45%)
Mar 24, 2023 6.060 6.330 5.945 6.200 867,900 +0.08(+1.31%)
Mar 23, 2023 6.180 6.500 6.115 6.120 759,637 -0.01(-0.16%)
Mar 22, 2023 5.990 6.450 5.940 6.130 1,307,020 +0.14(+2.34%)
Mar 21, 2023 5.830 6.100 5.830 5.990 811,261 +0.23(+3.99%)
Mar 20, 2023 5.750 5.795 5.600 5.760 799,758 +0.02(+0.35%)
Mar 17, 2023 5.980 5.990 5.490 5.740 2,237,501 -0.27(-4.49%)
Mar 16, 2023 5.980 6.100 5.760 6.010 699,069 -0.07(-1.15%)
Mar 15, 2023 6.080 6.090 5.840 6.080 1,050,177 -0.10(-1.62%)
Mar 14, 2023 6.510 6.555 5.930 6.180 1,482,043 -0.20(-3.13%)
Mar 13, 2023 6.360 6.755 6.310 6.380 1,615,744 +0.30(+4.93%)
Mar 10, 2023 6.490 6.490 6.040 6.080 858,061 -0.42(-6.46%)
Mar 09, 2023 6.860 6.930 6.450 6.500 1,470,088 -0.38(-5.52%)
Mar 08, 2023 6.900 6.910 6.650 6.880 1,080,106 -0.02(-0.29%)
Mar 07, 2023 7.180 7.180 6.800 6.900 1,083,888 -0.31(-4.30%)
Mar 06, 2023 7.600 7.630 7.020 7.210 1,633,471 -0.39(-5.13%)
Mar 03, 2023 7.400 7.945 7.200 7.600 1,720,945 +0.20(+2.70%)
Mar 02, 2023 7.940 8.025 7.355 7.400 1,700,667 -0.63(-7.85%)
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.