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 (%)
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%)
Feb 01, 2022 7.620 8.380 7.240 7.700 1,478,675 +0.10(+1.32%)
Jan 31, 2022 6.610 7.660 7.600 1,015,994 +1.07(+16.39%)
Jan 28, 2022 6.400 6.550 6.140 6.530 1,213,722 +0.11(+1.71%)
Jan 27, 2022 7.100 7.356 6.370 6.420 602,816 -0.49(-7.09%)
Jan 26, 2022 7.170 7.530 6.790 6.910 924,385 -0.10(-1.43%)
Jan 25, 2022 7.270 7.520 6.810 7.010 825,217 -0.42(-5.65%)
Jan 24, 2022 6.770 7.480 6.520 7.430 1,361,372 +0.50(+7.22%)
Jan 21, 2022 7.160 7.300 6.810 6.930 947,368 -0.28(-3.88%)
Jan 20, 2022 7.410 7.850 7.190 7.210 663,909 -0.07(-0.96%)
Jan 19, 2022 7.790 7.890 7.260 7.280 570,122 -0.32(-4.21%)
Jan 18, 2022 8.220 8.220 7.550 7.600 615,552 -0.79(-9.42%)
Jan 14, 2022 8.390 0 -0.50(-5.62%)
Jan 13, 2022 9.560 9.715 8.870 8.890 570,049 -0.78(-8.07%)
Jan 12, 2022 10.02 10.18 9.650 9.670 916,058 -0.38(-3.78%)
Jan 11, 2022 10.09 10.21 9.745 10.05 1,353,753 -0.05(-0.50%)
Jan 10, 2022 10.24 10.47 9.410 10.10 2,022,507 -0.40(-3.81%)
Jan 07, 2022 11.63 11.93 10.46 10.50 1,528,452 -1.24(-10.56%)
Jan 06, 2022 12.35 12.80 11.60 11.74 1,642,629 -0.73(-5.85%)
Jan 05, 2022 13.23 13.39 12.43 12.47 605,902 -0.81(-6.10%)
Jan 04, 2022 13.92 13.92 13.07 13.28 413,310 -0.67(-4.80%)
Jan 03, 2022 14.16 14.43 13.50 13.95 560,052 -0.11(-0.78%)
Dec 31, 2021 14.05 14.43 13.96 14.06 373,167 +0.01(+0.07%)
Dec 30, 2021 13.71 14.46 13.71 14.05 471,557 +0.18(+1.30%)
Dec 29, 2021 13.93 13.94 13.57 13.87 451,426 -0.17(-1.21%)
Dec 28, 2021 13.92 14.36 12.95 14.04 619,600 +0.10(+0.72%)
Dec 27, 2021 13.85 14.04 13.35 13.94 364,768 +0.28(+2.05%)
Dec 23, 2021 13.32 13.89 12.99 13.66 412,346 +0.71(+5.48%)
Dec 22, 2021 13.30 13.56 12.80 12.95 495,909 -0.13(-0.99%)
Dec 21, 2021 12.59 13.12 12.51 13.08 514,680 +0.72(+5.83%)
Dec 20, 2021 12.36 13.44 11.95 12.36 904,759 -0.60(-4.63%)
Dec 17, 2021 13.00 13.58 12.50 12.96 8,880,299 -0.14(-1.07%)
Dec 16, 2021 13.87 14.37 13.00 13.10 1,021,283 -0.60(-4.38%)
Dec 15, 2021 13.45 13.74 13.00 13.70 791,330 +0.18(+1.33%)
Dec 14, 2021 13.81 14.20 13.38 13.52 750,324 -0.08(-0.59%)
Dec 13, 2021 13.67 14.02 12.92 13.60 671,849 -0.15(-1.09%)
Dec 10, 2021 14.16 14.35 13.46 13.75 1,164,965 -0.30(-2.14%)
Dec 09, 2021 14.80 15.05 13.93 14.05 1,227,714 -0.83(-5.58%)
Dec 08, 2021 15.16 15.52 14.44 14.88 752,399 -0.27(-1.78%)
Dec 07, 2021 15.09 15.97 14.93 15.15 1,276,008 +0.38(+2.57%)
Dec 06, 2021 14.70 15.00 14.01 14.77 1,558,350 +0.12(+0.82%)
Dec 03, 2021 15.74 16.07 13.95 14.65 958,157 -0.74(-4.81%)
Dec 02, 2021 15.38 16.02 15.11 15.39 1,130,242 +0.23(+1.52%)
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.