Alignment Healthcare LLC (ALHC) Historical Stock Data
5.21 ↑0.05 (0.97%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALHC is up 0.33% a day on average. There have been 20 days where Alignment Healthcare LLC closed green and 10 days where ALHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5.15 | 5.21 | ↑$0.06 (1.17%) | 5.07 | 5.25 | 497.55K |
| 2024-04-25 | 5.13 | 5.16 | ↑$0.03 (0.58%) | 5.07 | 5.18 | 439.18K |
| 2024-04-24 | 5.20 | 5.18 | ↓$0.02 (-0.38%) | 5.17 | 5.31 | 591.74K |
| 2024-04-23 | 5.00 | 5.18 | ↑$0.18 (3.60%) | 4.92 | 5.19 | 806.69K |
| 2024-04-22 | 5.23 | 5.01 | ↓$0.22 (-4.21%) | 5.00 | 5.31 | 832.90K |
| 2024-04-19 | 5.07 | 5.20 | ↑$0.13 (2.56%) | 5.02 | 5.23 | 682.48K |
| 2024-04-18 | 4.92 | 5.10 | ↑$0.18 (3.66%) | 4.90 | 5.27 | 1.10M |
| 2024-04-17 | 4.90 | 4.95 | ↑$0.05 (1.02%) | 4.80 | 4.97 | 775.67K |
| 2024-04-16 | 4.71 | 4.90 | ↑$0.19 (4.03%) | 4.71 | 5.08 | 1.47M |
| 2024-04-15 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.66 | 4.81 | 563.74K |
| 2024-04-12 | 4.88 | 4.70 | ↓$0.18 (-3.69%) | 4.67 | 4.88 | 551.03K |
| 2024-04-11 | 4.76 | 4.82 | ↑$0.06 (1.26%) | 4.73 | 4.85 | 499.23K |
| 2024-04-10 | 4.76 | 4.76 | ↑$0.00 (0.00%) | 4.62 | 4.83 | 643.82K |
| 2024-04-09 | 4.85 | 4.81 | ↓$0.04 (-0.82%) | 4.76 | 4.99 | 555.89K |
| 2024-04-08 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.63 | 4.88 | 555.99K |
| 2024-04-05 | 4.63 | 4.69 | ↑$0.06 (1.30%) | 4.59 | 4.78 | 678.05K |
| 2024-04-04 | 4.53 | 4.70 | ↑$0.17 (3.75%) | 4.50 | 4.77 | 693.28K |
| 2024-04-03 | 4.77 | 4.47 | ↓$0.30 (-6.29%) | 4.46 | 4.82 | 1M |
| 2024-04-02 | 4.76 | 4.82 | ↑$0.06 (1.26%) | 4.66 | 4.85 | 0.98M |
| 2024-04-01 | 4.96 | 4.93 | ↓$0.03 (-0.60%) | 4.84 | 5.00 | 579.51K |
| 2024-03-28 | 4.76 | 4.96 | ↑$0.20 (4.20%) | 4.73 | 4.98 | 780.53K |
| 2024-03-27 | 4.73 | 4.79 | ↑$0.06 (1.27%) | 4.71 | 4.90 | 520.06K |
| 2024-03-26 | 4.64 | 4.70 | ↑$0.06 (1.29%) | 4.54 | 4.74 | 563.05K |
| 2024-03-25 | 4.74 | 4.63 | ↓$0.11 (-2.32%) | 4.53 | 4.75 | 510.38K |
| 2024-03-22 | 4.85 | 4.72 | ↓$0.13 (-2.68%) | 4.71 | 4.93 | 561.15K |
| 2024-03-21 | 4.82 | 4.85 | ↑$0.03 (0.62%) | 4.75 | 4.95 | 861.22K |
| 2024-03-20 | 4.91 | 4.79 | ↓$0.12 (-2.44%) | 4.75 | 5.04 | 1.24M |
| 2024-03-19 | 4.92 | 4.94 | ↑$0.02 (0.41%) | 4.90 | 5.60 | 2.40M |
| 2024-03-18 | 4.85 | 4.67 | ↓$0.18 (-3.71%) | 4.48 | 4.92 | 2.04M |
| 2024-03-15 | 4.81 | 4.99 | ↑$0.18 (3.74%) | 4.78 | 4.99 | 1.73M |
Create an account or log in to view more rows.
$ALHC why spike ?
$ALHC starting to gap up a little
$ALHC lfg!!! So much movement ! Buy n hodl!
$ALHC we just getting started
$ALHC id rather have a dip then rip than a gap and crap
$ALHC slap the ask.
$ALHC It’s that TIME!! To Double down!
$ALHC Of course
$ALHC hmm...
$ALHC hold