Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alignment Healthcare Inc (NQ: ALHC )

5.210 +0.050 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.810 10.13 9.570 9.610 265,230 -0.16(-1.64%)
Apr 28, 2022 9.660 9.860 9.230 9.770 213,776 +0.28(+2.95%)
Apr 27, 2022 9.900 10.10 9.440 9.490 294,141 -0.41(-4.14%)
Apr 26, 2022 10.39 10.39 9.865 9.900 244,620 -0.48(-4.62%)
Apr 25, 2022 9.830 10.44 9.800 10.38 407,397 +0.46(+4.64%)
Apr 22, 2022 9.980 10.25 9.785 9.920 293,929 -0.19(-1.88%)
Apr 21, 2022 10.94 11.11 10.06 10.11 310,625 -0.68(-6.30%)
Apr 20, 2022 10.63 11.03 10.62 10.79 329,271 +0.16(+1.51%)
Apr 19, 2022 10.09 10.89 10.09 10.63 221,897 +0.60(+5.98%)
Apr 18, 2022 10.94 10.96 9.930 10.03 222,402 -0.90(-8.23%)
Apr 14, 2022 10.74 11.03 10.53 10.93 686,791 +0.10(+0.92%)
Apr 13, 2022 10.84 11.11 10.68 10.83 517,909 -0.09(-0.82%)
Apr 12, 2022 11.10 11.56 10.87 10.92 573,254 -0.01(-0.09%)
Apr 11, 2022 10.57 10.97 10.56 10.93 288,810 +0.09(+0.83%)
Apr 08, 2022 11.32 11.36 10.80 10.84 242,437 -0.48(-4.24%)
Apr 07, 2022 11.14 11.46 11.14 11.32 522,954 +0.06(+0.53%)
Apr 06, 2022 11.11 11.45 10.93 11.26 371,871 +0.05(+0.45%)
Apr 05, 2022 11.68 11.83 11.15 11.21 310,775 -0.44(-3.78%)
Apr 04, 2022 11.94 12.03 11.22 11.65 415,506 -0.07(-0.60%)
Apr 01, 2022 11.26 11.95 11.07 11.72 408,756 +0.49(+4.36%)
Mar 31, 2022 11.42 11.48 11.09 11.23 490,672 -0.18(-1.58%)
Mar 30, 2022 11.15 11.45 11.01 11.41 335,812 +0.22(+1.97%)
Mar 29, 2022 10.95 11.29 10.73 11.19 257,774 +0.54(+5.07%)
Mar 28, 2022 10.55 10.77 10.33 10.65 204,699 +0.12(+1.14%)
Mar 25, 2022 10.93 11.30 10.39 10.53 224,506 -0.43(-3.92%)
Mar 24, 2022 10.63 11.05 10.48 10.96 218,758 +0.41(+3.89%)
Mar 23, 2022 10.44 10.70 10.34 10.55 408,399 -0.04(-0.38%)
Mar 22, 2022 9.990 10.75 9.810 10.59 494,287 +0.63(+6.33%)
Mar 21, 2022 9.970 10.15 9.750 9.960 395,035 -0.09(-0.90%)
Mar 18, 2022 9.540 10.38 9.490 10.05 1,169,526 +0.46(+4.80%)
Mar 17, 2022 8.940 9.650 8.750 9.590 458,185 +0.54(+5.97%)
Mar 16, 2022 8.980 9.350 8.750 9.050 839,464 +0.36(+4.14%)
Mar 15, 2022 8.160 8.700 8.110 8.690 312,095 +0.51(+6.23%)
Mar 14, 2022 9.410 9.430 8.060 8.180 879,416 -1.15(-12.33%)
Mar 11, 2022 9.900 9.900 9.300 9.330 475,641 -0.52(-5.28%)
Mar 10, 2022 9.770 10.01 9.420 9.850 547,918 -0.15(-1.50%)
Mar 09, 2022 9.210 10.23 9.190 10.00 974,624 +0.94(+10.38%)
Mar 08, 2022 9.260 9.610 9.040 9.060 891,081 -0.34(-3.62%)
Mar 07, 2022 9.190 9.730 9.080 9.400 709,702 +0.11(+1.18%)
Mar 04, 2022 8.490 9.910 8.490 9.290 1,180,424 +0.99(+11.93%)
Mar 03, 2022 8.490 8.810 8.135 8.300 837,276 -0.09(-1.07%)
Mar 02, 2022 8.530 8.530 8.090 8.390 485,306 -0.05(-0.59%)
Mar 01, 2022 8.470 8.770 7.990 8.440 497,330 +0.00(+0.00%)
Feb 28, 2022 8.440 8.810 8.200 8.440 633,754 -0.09(-1.06%)
Feb 25, 2022 8.200 8.570 8.020 8.530 565,839 +0.34(+4.15%)
Feb 24, 2022 7.610 8.250 7.290 8.190 1,093,994 +0.22(+2.76%)
Feb 23, 2022 8.235 8.235 7.810 7.970 800,539 +0.14(+1.79%)
Feb 22, 2022 7.830 8.070 7.680 7.830 571,654 -0.08(-1.01%)
Feb 18, 2022 7.910 0 -0.09(-1.12%)
Feb 17, 2022 8.160 8.270 7.860 8.000 954,513 -0.39(-4.65%)
Feb 16, 2022 8.440 8.520 8.180 8.390 572,026 +0.05(+0.60%)
Feb 15, 2022 7.900 8.400 7.830 8.340 937,113 +0.60(+7.75%)
Feb 14, 2022 7.950 8.240 7.670 7.740 1,064,139 -0.17(-2.15%)
Feb 11, 2022 8.130 8.305 7.670 7.910 897,040 -0.34(-4.12%)
Feb 10, 2022 8.190 8.530 8.050 8.250 1,048,821 -0.18(-2.14%)
Feb 09, 2022 8.610 8.730 8.360 8.430 1,037,460 -0.07(-0.82%)
Feb 08, 2022 7.980 8.540 7.905 8.500 1,902,286 +0.49(+6.12%)
Feb 07, 2022 7.710 8.195 7.510 8.010 1,283,834 +0.18(+2.30%)
Feb 04, 2022 7.630 7.930 7.210 7.830 1,117,139 +0.11(+1.42%)
Feb 03, 2022 8.010 7.660 7.720 1,725,456 -0.03(-0.39%)
Feb 02, 2022 7.700 7.940 7.200 7.750 1,640,943 +0.05(+0.65%)
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.