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 (%)
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%)
Mar 01, 2024 6.010 6.025 5.520 5.640 2,696,690 -0.36(-6.00%)
Feb 29, 2024 5.700 6.050 5.490 6.000 1,520,701 +0.34(+6.01%)
Feb 28, 2024 6.550 6.708 5.450 5.660 3,042,846 -1.26(-18.21%)
Feb 27, 2024 6.470 7.030 6.440 6.920 1,018,103 +0.71(+11.43%)
Feb 26, 2024 6.260 6.360 5.940 6.210 709,377 -0.07(-1.11%)
Feb 23, 2024 6.230 6.360 6.130 6.280 395,720 +0.03(+0.48%)
Feb 22, 2024 6.450 6.496 6.220 6.250 537,852 -0.16(-2.50%)
Feb 21, 2024 6.730 6.825 6.305 6.410 509,639 -0.39(-5.74%)
Feb 20, 2024 6.600 7.130 6.600 6.800 1,557,175 +0.16(+2.41%)
Feb 16, 2024 6.490 6.810 6.410 6.640 1,934,625 +0.14(+2.15%)
Feb 15, 2024 6.590 6.590 6.450 6.500 551,378 +0.02(+0.31%)
Feb 14, 2024 6.540 6.610 6.470 6.480 403,413 +0.04(+0.62%)
Feb 13, 2024 6.710 6.840 6.380 6.440 411,176 -0.48(-6.94%)
Feb 12, 2024 6.750 6.940 6.750 6.920 537,256 +0.19(+2.82%)
Feb 09, 2024 6.680 6.790 6.680 6.730 405,995 +0.06(+0.90%)
Feb 08, 2024 6.390 6.785 6.370 6.670 1,070,865 +0.25(+3.89%)
Feb 07, 2024 6.330 6.625 6.300 6.420 1,441,447 +0.11(+1.74%)
Feb 06, 2024 6.090 6.388 6.010 6.310 805,847 +0.21(+3.44%)
Feb 05, 2024 6.450 6.450 6.100 6.100 328,470 -0.38(-5.86%)
Feb 02, 2024 6.430 6.565 6.270 6.480 374,210 +0.00(+0.00%)
Feb 01, 2024 6.560 6.730 6.360 6.480 818,923 -0.22(-3.28%)
Jan 31, 2024 6.940 6.940 6.640 6.700 433,076 -0.17(-2.47%)
Jan 30, 2024 7.070 7.090 6.835 6.870 404,784 -0.21(-2.97%)
Jan 29, 2024 7.020 7.100 6.892 7.080 311,747 +0.08(+1.14%)
Jan 26, 2024 6.760 7.040 6.620 7.000 782,168 +0.28(+4.17%)
Jan 25, 2024 7.110 7.190 6.670 6.720 756,364 -0.68(-9.19%)
Jan 24, 2024 7.650 7.850 7.380 7.400 409,866 +0.10(+1.37%)
Jan 23, 2024 7.490 7.660 7.280 7.300 329,040 -0.16(-2.14%)
Jan 22, 2024 7.290 7.540 7.230 7.460 499,928 +0.36(+5.07%)
Jan 19, 2024 7.480 7.510 7.035 7.100 604,173 -0.35(-4.70%)
Jan 18, 2024 6.910 7.470 6.730 7.450 892,872 +0.16(+2.19%)
Jan 17, 2024 7.260 7.410 7.110 7.290 356,201 -0.05(-0.68%)
Jan 16, 2024 7.680 7.695 7.315 7.340 510,471 -0.49(-6.26%)
Jan 12, 2024 8.300 8.350 7.690 7.830 819,581 -0.43(-5.21%)
Jan 11, 2024 8.500 8.500 8.240 8.260 645,253 -0.25(-2.94%)
Jan 10, 2024 8.830 9.197 8.450 8.510 473,170 -0.32(-3.62%)
Jan 09, 2024 8.990 9.060 8.702 8.830 730,308 -0.17(-1.89%)
Jan 08, 2024 7.990 9.070 7.990 9.000 1,796,418 +1.05(+13.21%)
Jan 05, 2024 7.970 8.160 7.810 7.950 620,495 -0.14(-1.73%)
Jan 04, 2024 8.320 8.320 7.750 8.090 1,610,688 -0.06(-0.74%)
Jan 03, 2024 8.550 8.590 8.140 8.150 518,378 -0.34(-4.00%)
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.