Skip to main content

Alignment Healthcare Inc (NQ: ALHC )

12.90 -0.11 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 12.89 13.13 12.83 12.90 850,218 -0.11(-0.85%)
Dec 01, 2022 13.29 13.44 12.79 13.01 1,163,714 -0.29(-2.18%)
Nov 30, 2022 12.65 13.33 12.65 13.30 589,308 +0.69(+5.47%)
Nov 29, 2022 12.35 12.72 12.30 12.61 460,702 +0.25(+2.02%)
Nov 28, 2022 12.14 12.47 12.14 12.36 799,341 +0.30(+2.49%)
Nov 25, 2022 11.58 12.09 11.47 12.06 514,498 +0.49(+4.24%)
Nov 23, 2022 11.71 12.04 11.52 11.57 512,884 -0.01(-0.09%)
Nov 22, 2022 11.55 11.63 11.31 11.58 567,819 +0.03(+0.26%)
Nov 21, 2022 11.31 11.73 11.31 11.55 816,209 -0.35(-2.94%)
Nov 18, 2022 12.22 12.48 11.71 11.90 570,819 -0.06(-0.50%)
Nov 17, 2022 12.59 12.79 11.86 11.96 885,234 -0.76(-5.97%)
Nov 16, 2022 13.49 13.51 12.64 12.72 481,679 -0.79(-5.85%)
Nov 15, 2022 13.38 13.66 13.27 13.51 517,520 +0.44(+3.37%)
Nov 14, 2022 13.22 13.43 12.88 13.07 434,991 -0.14(-1.06%)
Nov 11, 2022 13.33 13.92 13.13 13.21 734,071 -0.06(-0.45%)
Nov 10, 2022 12.93 13.85 12.83 13.27 956,028 +0.92(+7.45%)
Nov 09, 2022 12.77 12.77 12.28 12.35 564,676 -0.47(-3.67%)
Nov 08, 2022 12.28 13.13 12.20 12.82 581,665 +0.57(+4.65%)
Nov 07, 2022 12.99 13.04 12.11 12.25 632,591 -0.60(-4.67%)
Nov 04, 2022 13.26 13.34 12.26 12.85 1,106,983 -0.55(-4.10%)
Nov 03, 2022 13.04 13.68 13.00 13.40 707,093 +0.14(+1.06%)
Nov 02, 2022 13.83 13.10 13.26 752,400 -0.42(-3.07%)
Nov 01, 2022 13.44 13.86 13.08 13.68 912,524 +0.44(+3.32%)
Oct 31, 2022 12.86 13.32 12.75 13.24 729,792 +0.24(+1.85%)
Oct 28, 2022 12.84 13.07 12.84 13.00 430,837 +0.13(+1.01%)
Oct 27, 2022 12.83 12.97 12.61 12.87 620,168 +0.13(+1.02%)
Oct 26, 2022 12.71 13.25 12.67 12.74 837,125 +0.07(+0.55%)
Oct 25, 2022 11.69 12.73 11.69 12.67 765,601 +1.00(+8.57%)
Oct 24, 2022 11.41 11.71 11.27 11.67 521,651 +0.30(+2.64%)
Oct 21, 2022 11.56 11.59 11.24 11.37 735,353 -0.19(-1.64%)
Oct 20, 2022 11.21 11.63 11.19 11.56 596,723 +0.39(+3.49%)
Oct 19, 2022 11.29 11.31 11.06 11.17 697,435 -0.18(-1.59%)
Oct 18, 2022 11.58 11.79 11.26 11.35 713,728 -0.01(-0.09%)
Oct 17, 2022 11.24 11.90 11.24 11.36 853,449 +0.29(+2.62%)
Oct 14, 2022 11.50 11.61 10.93 11.07 1,469,214 -0.22(-1.95%)
Oct 13, 2022 11.76 11.91 11.24 11.29 1,005,838 -0.53(-4.48%)
Oct 12, 2022 11.90 11.95 11.65 11.82 451,433 -0.10(-0.84%)
Oct 11, 2022 11.47 12.06 11.35 11.92 1,212,753 +0.45(+3.92%)
Oct 10, 2022 11.63 11.73 11.23 11.47 896,142 -0.19(-1.63%)
Oct 07, 2022 12.00 12.00 11.60 11.66 878,524 -0.47(-3.87%)
Oct 06, 2022 12.18 12.40 11.93 12.13 681,380 -0.11(-0.90%)
Oct 05, 2022 12.28 12.40 11.82 12.24 528,664 -0.20(-1.61%)
Oct 04, 2022 12.43 12.74 12.34 12.44 641,433 +0.24(+1.97%)
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.