Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
11.12
-0.14 (-1.24%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 11.09 | 11.52 | 11.08 | 11.26 | 11.26 | 1.90% | 1,466,987 |
| Sep 24, 2024 | 11.00 | 11.20 | 10.92 | 11.05 | 11.05 | 0.64% | 1,089,272 |
| Sep 23, 2024 | 11.17 | 11.48 | 10.96 | 10.98 | 10.98 | -3.94% | 1,682,847 |
| Sep 20, 2024 | 11.55 | 11.92 | 11.32 | 11.43 | 11.43 | 0.35% | 1,875,150 |
| Sep 19, 2024 | 11.59 | 12.00 | 11.36 | 11.39 | 11.39 | 0.09% | 1,274,077 |
| Sep 18, 2024 | 11.66 | 12.15 | 11.37 | 11.38 | 11.38 | -2.57% | 2,442,495 |
| Sep 17, 2024 | 11.55 | 12.13 | 11.52 | 11.68 | 11.68 | 1.48% | 1,413,724 |
| Sep 16, 2024 | 11.96 | 12.10 | 11.43 | 11.51 | 11.51 | -3.20% | 1,054,686 |
| Sep 13, 2024 | 11.68 | 12.36 | 11.50 | 11.89 | 11.89 | 2.68% | 1,778,016 |
| Sep 12, 2024 | 11.00 | 11.61 | 10.81 | 11.58 | 11.58 | 7.72% | 2,109,998 |
| Sep 11, 2024 | 8.92 | 10.83 | 8.82 | 10.75 | 10.75 | 19.44% | 3,049,696 |
| Sep 10, 2024 | 9.36 | 9.38 | 8.98 | 9.00 | 9.00 | -4.36% | 1,026,545 |
| Sep 9, 2024 | 9.37 | 9.44 | 8.65 | 9.41 | 9.41 | -0.95% | 1,201,146 |
| Sep 6, 2024 | 9.88 | 9.91 | 9.36 | 9.50 | 9.50 | -3.46% | 424,898 |
| Sep 5, 2024 | 9.70 | 10.08 | 9.55 | 9.84 | 9.84 | 0.10% | 656,732 |
| Sep 4, 2024 | 9.81 | 10.06 | 9.63 | 9.83 | 9.83 | 0.20% | 631,079 |
| Sep 3, 2024 | 8.96 | 9.96 | 8.75 | 9.81 | 9.81 | 8.88% | 1,092,617 |
| Aug 30, 2024 | 8.94 | 9.14 | 8.83 | 9.01 | 9.01 | 1.35% | 479,465 |
| Aug 29, 2024 | 8.91 | 9.00 | 8.82 | 8.89 | 8.89 | 0.57% | 253,983 |
| Aug 28, 2024 | 9.03 | 9.12 | 8.72 | 8.84 | 8.84 | -2.43% | 661,940 |
| Aug 27, 2024 | 9.41 | 9.45 | 9.06 | 9.06 | 9.06 | -3.82% | 412,754 |
| Aug 26, 2024 | 9.29 | 9.43 | 9.14 | 9.42 | 9.42 | 1.62% | 373,778 |
| Aug 23, 2024 | 9.09 | 9.39 | 8.94 | 9.27 | 9.27 | 2.77% | 480,493 |
| Aug 22, 2024 | 8.88 | 9.04 | 8.24 | 9.02 | 9.02 | 2.04% | 785,861 |
| Aug 21, 2024 | 8.52 | 8.85 | 8.31 | 8.84 | 8.84 | 4.12% | 695,070 |
| Aug 20, 2024 | 8.57 | 8.67 | 8.38 | 8.49 | 8.49 | -1.16% | 633,912 |
| Aug 19, 2024 | 8.70 | 8.87 | 8.54 | 8.59 | 8.59 | -1.26% | 613,949 |
| Aug 16, 2024 | 8.58 | 8.70 | 8.48 | 8.70 | 8.70 | 1.28% | 586,085 |
| Aug 15, 2024 | 8.87 | 8.88 | 8.58 | 8.59 | 8.59 | -0.92% | 444,950 |
| Aug 14, 2024 | 8.78 | 8.83 | 8.46 | 8.67 | 8.67 | 2.12% | 594,060 |
| Aug 13, 2024 | 8.32 | 8.52 | 8.17 | 8.49 | 8.49 | 2.78% | 831,837 |
| Aug 12, 2024 | 8.58 | 8.68 | 8.22 | 8.26 | 8.26 | -4.18% | 658,296 |
| Aug 9, 2024 | 8.35 | 8.86 | 8.31 | 8.62 | 8.62 | 2.38% | 634,739 |
| Aug 8, 2024 | 8.80 | 8.87 | 8.30 | 8.42 | 8.42 | -3.77% | 681,514 |
| Aug 7, 2024 | 9.03 | 9.29 | 8.49 | 8.75 | 8.75 | -4.58% | 844,134 |
| Aug 6, 2024 | 9.09 | 9.38 | 8.64 | 9.17 | 9.17 | 3.85% | 678,498 |
| Aug 5, 2024 | 8.50 | 8.88 | 8.05 | 8.83 | 8.83 | -1.23% | 1,409,740 |
| Aug 2, 2024 | 8.95 | 9.07 | 7.92 | 8.94 | 8.94 | 3.71% | 1,254,833 |
| Aug 1, 2024 | 8.83 | 8.93 | 8.38 | 8.62 | 8.62 | -1.37% | 1,087,285 |
| Jul 31, 2024 | 8.76 | 8.91 | 8.40 | 8.74 | 8.74 | -0.23% | 1,675,113 |
| Jul 30, 2024 | 8.64 | 9.04 | 8.62 | 8.76 | 8.76 | 2.34% | 987,627 |
| Jul 29, 2024 | 8.95 | 8.95 | 8.55 | 8.56 | 8.56 | -4.14% | 902,341 |
| Jul 26, 2024 | 9.80 | 9.80 | 8.77 | 8.93 | 8.93 | -4.59% | 1,459,016 |
| Jul 25, 2024 | 9.37 | 9.57 | 9.17 | 9.36 | 9.36 | 0.75% | 1,416,855 |
| Jul 24, 2024 | 9.53 | 9.75 | 9.24 | 9.29 | 9.29 | -2.62% | 1,221,623 |
| Jul 23, 2024 | 9.88 | 9.94 | 9.35 | 9.54 | 9.54 | -3.93% | 742,041 |
| Jul 22, 2024 | 9.81 | 10.16 | 9.81 | 9.93 | 9.93 | -1.39% | 1,525,473 |
| Jul 19, 2024 | 10.00 | 10.10 | 9.82 | 10.07 | 10.07 | 0.70% | 996,474 |
| Jul 18, 2024 | 9.92 | 10.01 | 9.79 | 10.00 | 10.00 | - | 1,386,731 |
| Jul 17, 2024 | 9.44 | 10.03 | 9.44 | 10.00 | 10.00 | 1.32% | 2,157,524 |
| Jul 16, 2024 | 9.15 | 10.00 | 9.05 | 9.87 | 9.87 | 9.91% | 1,716,225 |
| Jul 15, 2024 | 9.00 | 9.22 | 8.87 | 8.98 | 8.98 | 1.24% | 1,106,667 |
| Jul 12, 2024 | 8.99 | 9.03 | 8.74 | 8.87 | 8.87 | 0.68% | 806,139 |
| Jul 11, 2024 | 8.14 | 8.97 | 8.10 | 8.81 | 8.81 | 11.52% | 2,046,406 |
| Jul 10, 2024 | 7.80 | 7.92 | 7.77 | 7.90 | 7.90 | 1.41% | 322,168 |
| Jul 9, 2024 | 8.01 | 8.06 | 7.62 | 7.79 | 7.79 | -0.76% | 787,678 |
| Jul 8, 2024 | 7.99 | 8.17 | 7.83 | 7.85 | 7.85 | -1.38% | 1,022,434 |
| Jul 5, 2024 | 7.90 | 8.00 | 7.83 | 7.96 | 7.96 | 0.13% | 293,218 |
| Jul 3, 2024 | 7.94 | 8.08 | 7.91 | 7.95 | 7.95 | 0.89% | 342,976 |
| Jul 2, 2024 | 7.99 | 8.13 | 7.81 | 7.88 | 7.88 | -1.13% | 395,262 |
| Jul 1, 2024 | 7.83 | 8.35 | 7.82 | 7.97 | 7.97 | 1.92% | 1,062,223 |
| Jun 28, 2024 | 7.89 | 8.03 | 7.44 | 7.82 | 7.82 | -0.38% | 3,250,226 |
| Jun 27, 2024 | 7.62 | 7.88 | 7.59 | 7.85 | 7.85 | 3.43% | 629,491 |
| Jun 26, 2024 | 7.31 | 7.61 | 7.19 | 7.59 | 7.59 | 3.69% | 873,783 |
| Jun 25, 2024 | 7.54 | 7.64 | 7.32 | 7.32 | 7.32 | -3.43% | 344,066 |
| Jun 24, 2024 | 7.32 | 7.59 | 7.25 | 7.58 | 7.58 | 4.41% | 500,513 |
| Jun 21, 2024 | 7.09 | 7.33 | 7.07 | 7.26 | 7.26 | 2.40% | 709,073 |
| Jun 20, 2024 | 7.44 | 7.52 | 7.05 | 7.09 | 7.09 | -6.09% | 613,457 |
| Jun 18, 2024 | 7.80 | 7.92 | 7.53 | 7.55 | 7.55 | -4.43% | 455,734 |
| Jun 17, 2024 | 8.07 | 8.36 | 7.82 | 7.90 | 7.90 | -5.05% | 777,919 |
| Jun 14, 2024 | 8.06 | 8.36 | 7.96 | 8.32 | 8.32 | 2.34% | 929,968 |
| Jun 13, 2024 | 8.12 | 8.29 | 7.99 | 8.13 | 8.13 | 0.37% | 1,878,363 |
| Jun 12, 2024 | 8.35 | 8.48 | 8.02 | 8.10 | 8.10 | -1.94% | 1,033,645 |
| Jun 11, 2024 | 8.35 | 8.35 | 8.21 | 8.26 | 8.26 | -1.31% | 480,692 |
| Jun 10, 2024 | 8.25 | 8.39 | 8.14 | 8.37 | 8.37 | 0.36% | 695,505 |
| Jun 7, 2024 | 8.34 | 8.65 | 8.26 | 8.34 | 8.34 | -0.60% | 864,874 |
| Jun 6, 2024 | 8.26 | 8.41 | 8.24 | 8.39 | 8.39 | 1.45% | 527,855 |
| Jun 5, 2024 | 7.91 | 8.32 | 7.86 | 8.27 | 8.27 | 5.35% | 907,639 |
| Jun 4, 2024 | 7.89 | 8.04 | 7.58 | 7.85 | 7.85 | -1.75% | 1,580,963 |
| Jun 3, 2024 | 7.86 | 8.04 | 7.86 | 7.99 | 7.99 | 1.40% | 841,317 |
| May 31, 2024 | 7.91 | 8.03 | 7.79 | 7.88 | 7.88 | - | 2,440,049 |
| May 30, 2024 | 7.80 | 8.03 | 7.64 | 7.88 | 7.88 | 12.89% | 1,631,219 |
| May 29, 2024 | 7.39 | 7.47 | 6.92 | 6.98 | 6.98 | -5.80% | 517,989 |
| May 28, 2024 | 7.14 | 7.49 | 7.14 | 7.41 | 7.41 | 3.49% | 628,432 |
| May 24, 2024 | 7.32 | 7.32 | 7.06 | 7.16 | 7.16 | 1.42% | 306,889 |
| May 23, 2024 | 7.42 | 7.44 | 7.03 | 7.06 | 7.06 | -4.85% | 463,203 |
| May 22, 2024 | 7.42 | 7.63 | 7.40 | 7.42 | 7.42 | -0.40% | 573,885 |
| May 21, 2024 | 7.23 | 7.47 | 7.23 | 7.45 | 7.45 | 3.19% | 503,328 |
| May 20, 2024 | 7.28 | 7.40 | 7.14 | 7.22 | 7.22 | -0.55% | 584,219 |
| May 17, 2024 | 7.03 | 7.26 | 6.89 | 7.26 | 7.26 | 3.86% | 897,881 |
| May 16, 2024 | 7.05 | 7.15 | 6.82 | 6.99 | 6.99 | -0.85% | 483,598 |
| May 15, 2024 | 7.06 | 7.14 | 6.96 | 7.05 | 7.05 | 0.71% | 501,102 |
| May 14, 2024 | 6.96 | 7.18 | 6.92 | 7.00 | 7.00 | 1.16% | 649,862 |
| May 13, 2024 | 6.67 | 6.94 | 6.66 | 6.92 | 6.92 | 1.32% | 891,404 |
| May 10, 2024 | 6.89 | 6.95 | 6.69 | 6.83 | 6.83 | -1.16% | 1,120,547 |
| May 9, 2024 | 6.79 | 6.92 | 6.74 | 6.91 | 6.91 | 1.92% | 789,522 |
| May 8, 2024 | 7.27 | 7.35 | 6.70 | 6.78 | 6.78 | -1.31% | 1,636,902 |
| May 7, 2024 | 6.80 | 7.01 | 6.72 | 6.87 | 6.87 | 1.33% | 1,349,477 |
| May 6, 2024 | 6.63 | 6.83 | 6.37 | 6.78 | 6.78 | 2.26% | 1,668,957 |
| May 3, 2024 | 5.72 | 6.73 | 5.62 | 6.63 | 6.63 | 26.05% | 3,024,830 |