Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

6.800 +0.160 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 8.560 8.770 8.430 8.490 402,001 -0.12(-1.39%)
Dec 29, 2023 8.750 9.000 8.610 8.610 527,160 -0.13(-1.49%)
Dec 28, 2023 8.690 8.780 8.520 8.740 560,769 +0.03(+0.34%)
Dec 27, 2023 8.680 8.710 8.580 8.710 191,177 +0.01(+0.11%)
Dec 26, 2023 8.680 8.800 8.590 8.700 219,616 +0.05(+0.58%)
Dec 22, 2023 8.610 8.850 8.480 8.650 313,202 -0.09(-1.03%)
Dec 21, 2023 8.210 8.790 8.140 8.740 429,427 +0.68(+8.44%)
Dec 20, 2023 8.260 8.420 8.040 8.060 370,404 -0.23(-2.77%)
Dec 19, 2023 7.970 8.400 7.960 8.290 597,582 +0.45(+5.74%)
Dec 18, 2023 7.960 7.960 7.620 7.840 544,402 -0.09(-1.13%)
Dec 15, 2023 8.550 8.550 7.810 7.930 1,549,923 -0.52(-6.15%)
Dec 14, 2023 8.630 8.630 8.230 8.450 523,702 -0.04(-0.47%)
Dec 13, 2023 8.410 8.580 7.991 8.490 563,910 +0.08(+0.95%)
Dec 12, 2023 8.270 8.420 8.030 8.410 824,963 +0.20(+2.44%)
Dec 11, 2023 8.040 8.280 7.800 8.210 535,825 +0.21(+2.63%)
Dec 08, 2023 7.910 8.150 7.875 8.000 513,244 +0.08(+1.01%)
Dec 07, 2023 7.900 7.990 7.810 7.920 349,918 -0.02(-0.25%)
Dec 06, 2023 7.820 8.020 7.800 7.940 536,897 +0.18(+2.32%)
Dec 05, 2023 7.450 7.870 7.300 7.760 592,655 +0.28(+3.74%)
Dec 04, 2023 7.320 7.500 7.285 7.480 291,384 +0.12(+1.63%)
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.