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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 4.98 | 4.82 | ↓$0.16 (-3.21%) | 4.76 | 5.00 | 1.11M |
2024-03-13 | 5.06 | 5.00 | ↓$0.06 (-1.19%) | 4.85 | 5.11 | 2.31M |
2024-03-12 | 5.32 | 5.06 | ↓$0.26 (-4.89%) | 5.04 | 5.32 | 673.65K |
2024-03-11 | 5.40 | 5.30 | ↓$0.10 (-1.85%) | 5.28 | 5.56 | 804.62K |
2024-03-08 | 5.47 | 5.39 | ↓$0.08 (-1.46%) | 5.38 | 5.73 | 720.92K |
2024-03-07 | 5.37 | 5.39 | ↑$0.02 (0.37%) | 5.35 | 5.50 | 385K |
2024-03-06 | 5.18 | 5.37 | ↑$0.19 (3.67%) | 5.06 | 5.37 | 1.21M |
2024-03-05 | 5.32 | 5.47 | ↑$0.15 (2.82%) | 5.25 | 5.56 | 711.45K |
2024-03-04 | 5.64 | 5.40 | ↓$0.24 (-4.26%) | 5.36 | 5.75 | 1.44M |
2024-03-01 | 6.01 | 5.64 | ↓$0.37 (-6.16%) | 5.52 | 6.03 | 2.70M |
2024-02-29 | 5.70 | 6.00 | ↑$0.30 (5.26%) | 5.49 | 6.05 | 1.50M |
2024-02-28 | 6.55 | 5.66 | ↓$0.89 (-13.59%) | 5.45 | 6.71 | 3.04M |
2024-02-27 | 6.47 | 6.92 | ↑$0.45 (6.96%) | 6.44 | 7.03 | 1.02M |
2024-02-26 | 6.26 | 6.21 | ↓$0.05 (-0.80%) | 5.94 | 6.36 | 709.39K |
2024-02-23 | 6.23 | 6.28 | ↑$0.05 (0.80%) | 6.13 | 6.36 | 395.72K |
2024-02-22 | 6.45 | 6.25 | ↓$0.20 (-3.10%) | 6.22 | 6.50 | 537.85K |
2024-02-21 | 6.73 | 6.41 | ↓$0.32 (-4.75%) | 6.31 | 6.83 | 509.64K |
2024-02-20 | 6.60 | 6.80 | ↑$0.20 (3.03%) | 6.60 | 7.13 | 1.56M |
2024-02-16 | 6.49 | 6.64 | ↑$0.15 (2.31%) | 6.41 | 6.81 | 1.93M |
2024-02-15 | 6.59 | 6.50 | ↓$0.09 (-1.37%) | 6.45 | 6.59 | 551.38K |
Create an account or log in to view more rows.
$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
$ALHC bears haha