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

Alignment Healthcare Inc (NQ: ALHC )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
May 31, 2022 10.89 11.04 10.24 10.68 1,431,000 -0.35(-3.17%)
May 27, 2022 10.91 11.14 10.63 11.03 455,377 +0.26(+2.41%)
May 26, 2022 11.41 11.41 10.66 10.77 376,655 -0.09(-0.83%)
May 25, 2022 10.37 11.05 10.37 10.86 360,924 +0.47(+4.52%)
May 24, 2022 10.34 10.57 10.10 10.39 240,317 -0.04(-0.38%)
May 23, 2022 10.03 10.47 9.730 10.43 357,520 +0.48(+4.82%)
May 20, 2022 9.970 10.11 9.440 9.950 270,008 +0.22(+2.26%)
May 19, 2022 9.370 9.950 9.370 9.730 267,467 +0.31(+3.29%)
May 18, 2022 9.560 10.04 9.230 9.420 269,559 -0.33(-3.38%)
May 17, 2022 9.330 9.780 9.170 9.750 307,495 +0.68(+7.50%)
May 16, 2022 9.220 9.460 8.920 9.070 321,661 -0.22(-2.37%)
May 13, 2022 8.450 9.390 8.450 9.290 334,799 +1.02(+12.33%)
May 12, 2022 7.870 8.410 7.740 8.270 403,227 +0.24(+2.99%)
May 11, 2022 8.390 8.890 7.920 8.030 304,719 -0.42(-4.97%)
May 10, 2022 9.740 10.20 8.250 8.450 730,790 -1.26(-12.98%)
May 09, 2022 9.610 9.970 9.280 9.710 382,066 +0.03(+0.31%)
May 06, 2022 9.690 10.09 8.740 9.680 358,200 -0.07(-0.72%)
May 05, 2022 10.27 10.27 9.650 9.750 299,939 -0.66(-6.34%)
May 04, 2022 10.05 10.48 9.540 10.41 206,708 +0.41(+4.10%)
May 03, 2022 10.09 10.24 9.810 10.00 236,651 -0.02(-0.20%)
May 02, 2022 9.570 10.14 9.420 10.02 469,355 +0.41(+4.27%)
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%)
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.