Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

7.852 +0.872 (+12.49%)
Streaming Delayed Price Updated: 9:49 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 7.390 7.470 6.920 6.980 517,989 -0.43(-5.80%)
May 28, 2024 7.140 7.485 7.140 7.410 628,432 +0.25(+3.49%)
May 24, 2024 7.320 7.320 7.060 7.160 306,889 +0.10(+1.42%)
May 23, 2024 7.420 7.440 7.030 7.060 463,203 -0.36(-4.85%)
May 22, 2024 7.420 7.630 7.400 7.420 573,885 -0.03(-0.40%)
May 21, 2024 7.230 7.465 7.230 7.450 503,328 +0.23(+3.19%)
May 20, 2024 7.280 7.400 7.140 7.220 584,219 -0.04(-0.55%)
May 17, 2024 7.030 7.260 6.890 7.260 897,881 +0.27(+3.86%)
May 16, 2024 7.050 7.150 6.820 6.990 483,598 -0.06(-0.85%)
May 15, 2024 7.060 7.140 6.960 7.050 501,102 +0.05(+0.71%)
May 14, 2024 6.960 7.180 6.920 7.000 649,862 +0.08(+1.16%)
May 13, 2024 6.670 6.940 6.660 6.920 891,403 +0.09(+1.32%)
May 10, 2024 6.890 6.950 6.690 6.830 1,120,547 -0.08(-1.16%)
May 09, 2024 6.790 6.921 6.740 6.910 789,522 +0.13(+1.92%)
May 08, 2024 7.270 7.350 6.700 6.780 1,636,902 -0.09(-1.31%)
May 07, 2024 6.800 7.005 6.720 6.870 1,349,327 +0.09(+1.33%)
May 06, 2024 6.630 6.830 6.370 6.780 1,668,957 +0.15(+2.26%)
May 03, 2024 5.720 6.730 5.615 6.630 3,024,831 +1.37(+26.05%)
May 02, 2024 5.260 5.435 5.160 5.260 2,438,543 +0.04(+0.77%)
May 01, 2024 5.160 5.355 5.140 5.220 872,726 +0.07(+1.36%)
Apr 30, 2024 5.100 5.190 5.020 5.150 477,807 +0.07(+1.38%)
Apr 29, 2024 5.230 5.360 5.065 5.080 575,120 -0.13(-2.50%)
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.