Alignment Healthcare LLC (ALHC) Historical Stock Data
11.77 ↓0.16 (-1.34%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, ALHC is down -0.12% a day on average. There have been 14 days where Alignment Healthcare LLC closed green and 16 days where ALHC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 12.07 | 11.77 | ↓$0.30 (-2.49%) | 11.75 | 12.10 | 256.87K |
| 2023-01-25 | 11.69 | 11.93 | ↑$0.24 (2.05%) | 11.53 | 11.97 | 245.19K |
| 2023-01-24 | 12.22 | 11.75 | ↓$0.47 (-3.85%) | 11.71 | 12.22 | 406.94K |
| 2023-01-23 | 12.33 | 12.27 | ↓$0.06 (-0.49%) | 12.02 | 12.42 | 480.75K |
| 2023-01-20 | 12.22 | 12.40 | ↑$0.18 (1.47%) | 12.04 | 12.54 | 517.27K |
| 2023-01-19 | 11.99 | 12.03 | ↑$0.04 (0.33%) | 11.58 | 12.05 | 487.08K |
| 2023-01-18 | 12.90 | 12.07 | ↓$0.83 (-6.43%) | 12.07 | 13.05 | 0.95M |
| 2023-01-17 | 12.54 | 12.81 | ↑$0.27 (2.15%) | 12.35 | 12.81 | 738.92K |
| 2023-01-13 | 11.47 | 12.56 | ↑$1.09 (9.50%) | 11.47 | 12.58 | 610.60K |
| 2023-01-12 | 11.54 | 11.51 | ↓$0.03 (-0.26%) | 11.05 | 11.66 | 514.77K |
| 2023-01-11 | 11.49 | 11.50 | ↑$0.01 (0.09%) | 11.29 | 11.78 | 502.47K |
| 2023-01-10 | 10.64 | 11.50 | ↑$0.86 (8.08%) | 10.64 | 11.51 | 0.96M |
| 2023-01-09 | 11.08 | 10.60 | ↓$0.48 (-4.29%) | 10.44 | 11.14 | 1.76M |
| 2023-01-06 | 11.59 | 11.05 | ↓$0.54 (-4.66%) | 11.02 | 11.59 | 1.07M |
| 2023-01-05 | 11.46 | 11.52 | ↑$0.06 (0.52%) | 11.27 | 11.62 | 551.28K |
| 2023-01-04 | 11.72 | 11.55 | ↓$0.17 (-1.45%) | 11.40 | 11.79 | 776.22K |
| 2023-01-03 | 11.93 | 11.61 | ↓$0.32 (-2.68%) | 11.39 | 12.03 | 1.09M |
| 2022-12-30 | 11.58 | 11.76 | ↑$0.18 (1.55%) | 11.56 | 11.79 | 843.64K |
| 2022-12-29 | 11.44 | 11.71 | ↑$0.27 (2.36%) | 11.40 | 11.85 | 528.09K |
| 2022-12-28 | 10.98 | 11.33 | ↑$0.35 (3.19%) | 10.98 | 11.36 | 631.49K |
| 2022-12-27 | 11.51 | 11.07 | ↓$0.44 (-3.82%) | 10.97 | 11.51 | 475.27K |
| 2022-12-23 | 11.72 | 11.45 | ↓$0.27 (-2.30%) | 11.34 | 11.84 | 704.63K |
| 2022-12-22 | 11.85 | 11.73 | ↓$0.12 (-1.01%) | 11.46 | 11.90 | 724.01K |
| 2022-12-21 | 11.55 | 11.89 | ↑$0.34 (2.94%) | 11.55 | 12.08 | 633.97K |
| 2022-12-20 | 11.42 | 11.55 | ↑$0.13 (1.14%) | 11.41 | 11.98 | 898.39K |
| 2022-12-19 | 11.65 | 11.46 | ↓$0.19 (-1.63%) | 11.22 | 11.65 | 816.66K |
| 2022-12-16 | 11.46 | 11.66 | ↑$0.20 (1.75%) | 11.40 | 11.89 | 2.83M |
| 2022-12-15 | 11.79 | 11.52 | ↓$0.27 (-2.29%) | 11.41 | 12.08 | 683.82K |
| 2022-12-14 | 12.11 | 11.92 | ↓$0.19 (-1.57%) | 11.81 | 12.16 | 464.37K |
| 2022-12-13 | 12.30 | 12.11 | ↓$0.19 (-1.54%) | 12.00 | 12.45 | 506.44K |
Create an account or log in to view more rows.
$ALHC almost time for the running
$ALHC volume is almost nonexistent
$ALHC just fucking go already jeesh
$ALHC News Plz.....
$ALHC buy more doomers!!!
$ALHC what happen
$ALHC bounce it!!
$ALHC we need to get moving
$ALHC free to hold
$ALHC shaking weak hands that’s all