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 (%)
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%)
Dec 01, 2021 16.54 16.74 15.13 15.16 611,494 -1.05(-6.48%)
Nov 30, 2021 16.55 16.68 15.55 16.21 1,177,460 -0.41(-2.47%)
Nov 29, 2021 17.54 17.61 16.33 16.62 1,004,250 -0.72(-4.15%)
Nov 26, 2021 18.07 18.43 17.17 17.34 684,219 -1.37(-7.32%)
Nov 24, 2021 17.96 19.01 16.69 18.71 1,203,807 +0.59(+3.26%)
Nov 23, 2021 20.56 20.75 17.40 18.12 1,983,107 -2.57(-12.42%)
Nov 22, 2021 22.23 23.00 20.59 20.69 2,027,358 -1.06(-4.87%)
Nov 19, 2021 21.65 23.00 21.35 21.75 6,623,689 +0.02(+0.09%)
Nov 18, 2021 21.34 21.86 21.70 21.73 1,449,154 +0.55(+2.60%)
Nov 17, 2021 21.72 22.62 20.55 21.18 1,084,447 -1.67(-7.31%)
Nov 16, 2021 22.50 23.11 21.81 22.85 604,668 +0.37(+1.65%)
Nov 15, 2021 21.80 22.55 21.63 22.48 563,944 +0.85(+3.93%)
Nov 12, 2021 22.00 22.16 20.61 21.63 970,230 -0.85(-3.78%)
Nov 11, 2021 22.13 23.16 22.00 22.48 519,077 +0.32(+1.44%)
Nov 10, 2021 21.23 22.16 712,547 +0.95(+4.48%)
Nov 09, 2021 19.41 21.25 19.00 21.21 977,901 +1.81(+9.33%)
Nov 08, 2021 20.50 21.16 18.90 19.40 1,391,520 -2.70(-12.22%)
Nov 05, 2021 20.13 22.50 18.81 22.10 879,903 +1.20(+5.74%)
Nov 04, 2021 20.03 21.20 20.01 20.90 708,908 +0.91(+4.55%)
Nov 03, 2021 19.89 20.17 19.68 19.99 651,095 +0.04(+0.20%)
Nov 02, 2021 19.97 20.45 19.62 19.95 508,877 +0.00(+0.00%)
Nov 01, 2021 20.28 19.82 19.82 19.95 744,546 +0.09(+0.45%)
Oct 29, 2021 19.82 20.00 19.70 19.86 296,609 -0.03(-0.15%)
Oct 28, 2021 19.64 20.06 19.64 19.89 345,838 +0.32(+1.64%)
Oct 27, 2021 19.70 19.93 19.31 19.57 381,263 -0.12(-0.61%)
Oct 26, 2021 19.84 19.69 318,348 -0.22(-1.10%)
Oct 25, 2021 19.88 20.01 19.74 19.91 389,830 +0.11(+0.56%)
Oct 22, 2021 19.97 19.98 18.24 19.80 190,582 -0.10(-0.50%)
Oct 21, 2021 19.49 19.94 19.29 19.90 286,259 +0.65(+3.38%)
Oct 20, 2021 18.92 19.56 18.10 19.25 568,272 +0.49(+2.61%)
Oct 19, 2021 18.49 19.01 18.36 18.76 271,549 +0.49(+2.68%)
Oct 18, 2021 18.36 19.01 18.22 18.27 228,948 -0.35(-1.88%)
Oct 15, 2021 18.39 18.39 18.39 18.62 228,959 -0.43(-2.26%)
Oct 14, 2021 18.92 19.26 18.21 19.05 595,646 +0.30(+1.60%)
Oct 13, 2021 17.24 19.02 17.18 18.75 1,003,956 +1.74(+10.23%)
Oct 12, 2021 17.31 17.31 16.78 17.01 514,346 -0.30(-1.73%)
Oct 11, 2021 17.40 17.99 17.10 17.31 435,409 -0.16(-0.92%)
Oct 08, 2021 17.04 17.71 16.78 17.47 223,301 +0.40(+2.34%)
Oct 07, 2021 17.03 17.36 16.55 17.07 261,445 +0.16(+0.95%)
Oct 06, 2021 16.25 17.04 15.88 16.91 270,020 +0.67(+4.13%)
Oct 05, 2021 16.74 17.31 16.20 16.24 343,247 -0.43(-2.58%)
Oct 04, 2021 16.84 17.33 16.38 16.67 241,616 -0.15(-0.89%)
Oct 01, 2021 16.32 17.05 15.96 16.82 234,121 +0.84(+5.26%)
Sep 30, 2021 16.79 16.79 15.00 15.98 836,235 -0.60(-3.62%)
Sep 29, 2021 16.67 17.47 16.38 16.58 266,640 -0.10(-0.60%)
Sep 28, 2021 16.50 16.84 15.84 16.68 281,844 -0.01(-0.06%)
Sep 27, 2021 16.81 16.98 16.41 16.69 709,815 -0.15(-0.89%)
Sep 24, 2021 17.21 17.44 16.52 16.84 422,161 -0.38(-2.21%)
Sep 23, 2021 17.70 17.96 17.12 17.22 393,221 -0.53(-2.99%)
Sep 22, 2021 17.97 18.46 17.45 17.75 377,718 -0.13(-0.73%)
Sep 21, 2021 18.07 18.55 17.85 17.88 201,973 -0.18(-1.00%)
Sep 20, 2021 18.31 18.66 17.53 18.06 145,273 -0.65(-3.47%)
Sep 17, 2021 17.66 18.73 17.38 18.71 634,155 +1.24(+7.10%)
Sep 16, 2021 17.15 18.13 17.14 17.47 312,601 +0.25(+1.45%)
Sep 15, 2021 17.67 18.18 17.10 17.22 233,304 -0.61(-3.42%)
Sep 14, 2021 18.55 18.88 17.66 17.83 196,747 -0.69(-3.73%)
Sep 13, 2021 18.76 18.95 18.39 18.52 131,391 -0.24(-1.28%)
Sep 10, 2021 18.73 19.15 18.20 18.76 164,757 +0.45(+2.46%)
Sep 09, 2021 17.97 19.02 17.90 18.31 101,341 +0.33(+1.84%)
Sep 08, 2021 19.36 19.61 17.84 17.98 260,425 -1.70(-8.64%)
Sep 07, 2021 20.36 20.36 19.62 19.68 164,859 -0.72(-3.53%)
Sep 03, 2021 19.38 20.55 19.38 20.40 292,044 +0.82(+4.19%)
Sep 02, 2021 18.38 19.63 18.23 19.58 352,604 +1.40(+7.70%)
Sep 01, 2021 17.74 18.25 17.14 18.18 253,123 +0.51(+2.89%)
Aug 31, 2021 18.16 18.18 17.42 17.67 151,672 -0.53(-2.91%)
Aug 30, 2021 18.22 18.38 17.89 18.20 243,587 -0.08(-0.44%)
Aug 27, 2021 17.71 18.67 17.60 18.28 153,019 +0.64(+3.63%)
Aug 26, 2021 17.79 17.96 17.50 17.64 113,355 -0.13(-0.73%)
Aug 25, 2021 17.85 18.04 17.67 17.77 75,311 -0.09(-0.50%)
Aug 24, 2021 17.88 18.47 17.67 17.86 92,566 -0.02(-0.11%)
Aug 23, 2021 18.60 18.70 17.76 17.88 206,152 -0.66(-3.56%)
Aug 20, 2021 18.25 18.58 17.90 18.54 162,292 +0.10(+0.54%)
Aug 19, 2021 18.16 18.69 17.86 18.44 345,430 +0.05(+0.27%)
Aug 18, 2021 18.58 18.69 18.24 18.39 103,688 -0.23(-1.24%)
Aug 17, 2021 19.36 19.67 18.36 18.62 162,146 -0.99(-5.05%)
Aug 16, 2021 19.38 19.79 19.18 19.61 346,205 +0.35(+1.82%)
Aug 13, 2021 17.90 19.34 17.83 19.26 200,065 +1.27(+7.06%)
Aug 12, 2021 17.89 18.18 17.15 17.99 254,385 +0.34(+1.93%)
Aug 11, 2021 18.43 18.52 17.37 17.65 193,562 -0.86(-4.65%)
Aug 10, 2021 20.34 20.60 18.28 18.51 337,432 -1.70(-8.41%)
Aug 09, 2021 20.17 20.55 19.72 20.21 428,225 -0.03(-0.15%)
Aug 06, 2021 21.00 21.05 19.60 20.24 304,148 -0.72(-3.44%)
Aug 05, 2021 20.38 21.00 20.01 20.96 282,608 +0.45(+2.19%)
Aug 04, 2021 20.74 20.98 19.99 20.51 92,002 -0.39(-1.87%)
Aug 03, 2021 20.91 21.86 20.67 20.90 131,680 +0.05(+0.24%)
Aug 02, 2021 20.88 21.12 20.32 20.85 209,753 +0.02(+0.10%)
Jul 30, 2021 21.38 21.81 20.58 20.83 117,970 -0.46(-2.16%)
Jul 29, 2021 21.10 21.51 20.76 21.29 79,055 +0.32(+1.53%)
Jul 28, 2021 19.75 21.07 19.71 20.97 317,542 +1.16(+5.86%)
Jul 27, 2021 19.71 19.98 18.91 19.81 176,660 +0.15(+0.76%)
Jul 26, 2021 20.38 20.40 19.49 19.66 64,679 -0.64(-3.15%)
Jul 23, 2021 20.25 21.18 20.01 20.30 133,080 +0.06(+0.30%)
Jul 22, 2021 20.25 20.46 19.94 20.24 153,307 +0.06(+0.30%)
Jul 21, 2021 20.05 20.58 19.78 20.18 170,442 +0.21(+1.05%)
Jul 20, 2021 20.31 20.44 19.81 19.97 250,359 -0.13(-0.65%)
Jul 19, 2021 19.80 20.45 19.77 20.10 183,856 -0.17(-0.84%)
Jul 16, 2021 20.90 21.27 20.16 20.27 242,626 -0.47(-2.27%)
Jul 15, 2021 20.65 20.83 20.02 20.74 174,477 +0.15(+0.73%)
Jul 14, 2021 21.34 21.34 19.92 20.59 333,752 -0.62(-2.92%)
Jul 13, 2021 21.58 21.92 21.09 21.21 140,385 -0.44(-2.03%)
Jul 12, 2021 21.72 21.84 21.08 21.65 276,772 +0.16(+0.74%)
Jul 09, 2021 22.60 22.75 21.47 21.49 191,837 -0.97(-4.32%)
Jul 08, 2021 22.71 23.11 22.15 22.46 192,980 -1.01(-4.30%)
Jul 07, 2021 23.03 23.50 22.52 23.47 216,367 +0.49(+2.13%)
Jul 06, 2021 23.07 23.17 22.58 22.98 154,995 +0.06(+0.26%)
Jul 02, 2021 22.90 23.00 22.25 22.92 184,961 +0.13(+0.57%)
Jul 01, 2021 23.35 23.40 22.72 22.79 148,839 -0.58(-2.48%)
Jun 30, 2021 23.13 23.58 22.89 23.37 350,613 +0.08(+0.34%)
Jun 29, 2021 24.25 24.52 23.25 23.29 175,026 -0.96(-3.96%)
Jun 28, 2021 25.06 25.20 23.76 24.25 442,079 -0.57(-2.30%)
Jun 25, 2021 25.42 25.69 24.71 24.82 3,395,818 -0.82(-3.20%)
Jun 24, 2021 26.37 26.53 25.50 25.64 193,533 -0.77(-2.92%)
Jun 23, 2021 26.48 26.96 26.08 26.41 269,627 -0.07(-0.26%)
Jun 22, 2021 26.81 27.40 26.30 26.48 150,745 -0.79(-2.90%)
Jun 21, 2021 26.84 27.74 26.30 27.27 268,628 +0.47(+1.75%)
Jun 18, 2021 26.58 27.44 25.99 26.80 1,802,706 +0.45(+1.71%)
Jun 17, 2021 26.38 27.92 26.23 26.35 480,277 -0.40(-1.50%)
Jun 16, 2021 25.44 27.16 24.35 26.75 369,298 +1.24(+4.86%)
Jun 15, 2021 24.72 25.73 24.59 25.51 271,098 +1.00(+4.08%)
Jun 14, 2021 23.72 25.25 23.22 24.51 322,527 +0.91(+3.86%)
Jun 11, 2021 23.73 23.73 22.93 23.60 184,328 -0.06(-0.25%)
Jun 10, 2021 23.60 23.86 22.83 23.66 199,293 -0.18(-0.76%)
Jun 09, 2021 24.11 25.18 23.71 23.84 254,030 -0.23(-0.96%)
Jun 08, 2021 23.16 24.41 23.16 24.07 299,482 +0.86(+3.71%)
Jun 07, 2021 23.35 23.72 22.81 23.21 211,719 -0.16(-0.68%)
Jun 04, 2021 23.44 23.84 22.86 23.37 160,525 -0.07(-0.30%)
Jun 03, 2021 24.85 25.08 23.33 23.44 309,213 -1.63(-6.50%)
Jun 02, 2021 24.99 25.72 24.75 25.07 236,583 +0.07(+0.28%)
Jun 01, 2021 25.11 25.36 23.70 25.00 227,000 -0.23(-0.91%)
May 28, 2021 25.12 26.17 24.63 25.23 292,493 +0.21(+0.84%)
May 27, 2021 23.98 25.26 23.60 25.02 221,886 +0.95(+3.95%)
May 26, 2021 24.10 24.91 23.54 24.07 423,979 +0.06(+0.25%)
May 25, 2021 23.16 24.55 22.64 24.01 371,812 +1.01(+4.39%)
May 24, 2021 23.74 24.60 22.81 23.00 336,133 -0.75(-3.16%)
May 21, 2021 23.29 24.02 22.79 23.75 372,714 +0.53(+2.28%)
May 20, 2021 22.69 23.42 22.64 23.22 297,382 +0.48(+2.11%)
May 19, 2021 22.35 24.05 21.57 22.74 279,857 +0.35(+1.56%)
May 18, 2021 23.03 24.02 21.38 22.39 365,602 -0.19(-0.84%)
May 17, 2021 21.30 23.23 21.30 22.58 224,063 +1.62(+7.73%)
May 14, 2021 20.55 20.97 19.83 20.96 205,102 +0.39(+1.90%)
May 13, 2021 21.21 23.05 20.26 20.57 214,092 -0.75(-3.52%)
May 12, 2021 22.25 22.45 20.88 21.32 248,237 -0.79(-3.57%)
May 11, 2021 20.45 22.56 20.24 22.11 177,310 +0.60(+2.79%)
May 10, 2021 24.07 24.07 21.42 21.51 270,815 -2.11(-8.93%)
May 07, 2021 25.11 26.09 23.41 23.62 548,579 -1.52(-6.05%)
May 06, 2021 26.67 27.57 24.76 25.14 476,895 -1.75(-6.51%)
May 05, 2021 27.09 27.54 26.51 26.89 186,335 -0.24(-0.88%)
May 04, 2021 26.02 27.30 25.26 27.13 251,513 +0.79(+3.00%)
May 03, 2021 26.84 28.46 25.50 26.34 205,433 -0.20(-0.75%)
Apr 30, 2021 26.74 26.93 26.05 26.54 276,700 -0.19(-0.71%)
Apr 29, 2021 26.77 27.66 26.43 26.73 393,565 -0.04(-0.15%)
Apr 28, 2021 26.08 27.16 25.65 26.77 152,998 +0.76(+2.92%)
Apr 27, 2021 27.00 27.36 26.00 26.01 279,806 -0.75(-2.80%)
Apr 26, 2021 24.64 28.02 24.43 26.76 467,951 +2.05(+8.30%)
Apr 23, 2021 23.21 24.78 22.75 24.71 183,800 +1.71(+7.43%)
Apr 22, 2021 23.46 23.63 22.55 23.00 259,848 -0.50(-2.13%)
Apr 21, 2021 22.82 24.33 22.68 23.50 196,541 +0.48(+2.09%)
Apr 20, 2021 24.51 25.69 22.30 23.02 601,756 -2.11(-8.40%)
Apr 19, 2021 26.08 26.08 24.44 25.13 268,342 -0.93(-3.57%)
Apr 16, 2021 25.81 26.17 25.32 26.06 256,000 +0.48(+1.88%)
Apr 15, 2021 24.66 26.00 24.40 25.58 178,578 +0.92(+3.73%)
Apr 14, 2021 24.00 25.00 23.83 24.66 543,370 +0.86(+3.61%)
Apr 13, 2021 23.63 24.03 23.08 23.80 561,699 +0.28(+1.19%)
Apr 12, 2021 23.77 24.34 23.20 23.52 547,940 -0.31(-1.30%)
Apr 09, 2021 22.51 24.00 21.83 23.83 248,800 +1.06(+4.66%)
Apr 08, 2021 21.77 23.15 21.50 22.77 269,418 +1.00(+4.59%)
Apr 07, 2021 23.84 24.14 21.56 21.77 209,591 -1.82(-7.72%)
Apr 06, 2021 23.73 24.80 23.52 23.59 721,330 +0.07(+0.30%)
Apr 05, 2021 23.85 23.99 22.59 23.52 446,267 +0.32(+1.38%)
Apr 01, 2021 21.50 24.00 20.58 23.20 3,178,800 +1.27(+5.79%)
Mar 31, 2021 20.32 22.15 20.00 21.93 1,197,380 +1.99(+9.98%)
Mar 30, 2021 18.75 20.86 18.25 19.94 1,447,088 +0.94(+4.95%)
Mar 29, 2021 17.00 19.24 17.00 19.00 1,483,188 +1.69(+9.76%)
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.