Alignment Healthcare LLC (ALHC) Historical Stock Data

4.95 ↓0.01 (-0.20%)
As of March 28, 2024, 4:00pm EST.

Historical Data

In the past 30 trading days, ALHC is down -0.70% a day on average. There have been 14 days where Alignment Healthcare LLC closed green and 16 days where ALHC closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.764.96↑$0.20 (4.20%)4.734.98780.53K
2024-03-274.734.79↑$0.06 (1.27%)4.714.90520.06K
2024-03-264.644.70↑$0.06 (1.29%)4.544.74563.05K
2024-03-254.744.63↓$0.11 (-2.32%)4.534.75510.38K
2024-03-224.854.72↓$0.13 (-2.68%)4.714.93561.15K
2024-03-214.824.85↑$0.03 (0.62%)4.754.95861.22K
2024-03-204.914.79↓$0.12 (-2.44%)4.755.041.24M
2024-03-194.924.94↑$0.02 (0.41%)4.905.602.40M
2024-03-184.854.67↓$0.18 (-3.71%)4.484.922.04M
2024-03-154.814.99↑$0.18 (3.74%)4.784.991.73M
2024-03-144.984.82↓$0.16 (-3.21%)4.765.001.11M
2024-03-135.065.00↓$0.06 (-1.19%)4.855.112.31M
2024-03-125.325.06↓$0.26 (-4.89%)5.045.32673.65K
2024-03-115.405.30↓$0.10 (-1.85%)5.285.56804.62K
2024-03-085.475.39↓$0.08 (-1.46%)5.385.73720.92K
2024-03-075.375.39↑$0.02 (0.37%)5.355.50385K
2024-03-065.185.37↑$0.19 (3.67%)5.065.371.21M
2024-03-055.325.47↑$0.15 (2.82%)5.255.56711.45K
2024-03-045.645.40↓$0.24 (-4.26%)5.365.751.44M
2024-03-016.015.64↓$0.37 (-6.16%)5.526.032.70M
2024-02-295.706.00↑$0.30 (5.26%)5.496.051.50M
2024-02-286.555.66↓$0.89 (-13.59%)5.456.713.04M
2024-02-276.476.92↑$0.45 (6.96%)6.447.031.02M
2024-02-266.266.21↓$0.05 (-0.80%)5.946.36709.39K
2024-02-236.236.28↑$0.05 (0.80%)6.136.36395.72K
2024-02-226.456.25↓$0.20 (-3.10%)6.226.50537.85K
2024-02-216.736.41↓$0.32 (-4.75%)6.316.83509.64K
2024-02-206.606.80↑$0.20 (3.03%)6.607.131.56M
2024-02-166.496.64↑$0.15 (2.31%)6.416.811.93M
2024-02-156.596.50↓$0.09 (-1.37%)6.456.59551.38K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$ALHC starting to gap up a little

0 Like Report
im_drank

$ALHC lfg!!! So much movement ! Buy n hodl!

0 Like Report
dogefan77

$ALHC It’s that TIME!! To Double down!

0 Like Report