Alignment Healthcare, Inc. (ALHC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 7.89 | 8.03 | 7.44 | 7.82 | 7.82 | 3,250,200 |
| 27 June 2024 | 7.62 | 7.88 | 7.59 | 7.85 | 7.85 | 629,500 |
| 26 June 2024 | 7.31 | 7.61 | 7.19 | 7.59 | 7.59 | 873,800 |
| 25 June 2024 | 7.54 | 7.64 | 7.32 | 7.32 | 7.32 | 344,100 |
| 24 June 2024 | 7.32 | 7.59 | 7.25 | 7.58 | 7.58 | 500,500 |
| 21 June 2024 | 7.09 | 7.33 | 7.07 | 7.26 | 7.26 | 709,100 |
| 20 June 2024 | 7.44 | 7.52 | 7.05 | 7.09 | 7.09 | 613,500 |
| 18 June 2024 | 7.80 | 7.92 | 7.53 | 7.55 | 7.55 | 455,700 |
| 17 June 2024 | 8.07 | 8.36 | 7.82 | 7.90 | 7.90 | 777,900 |
| 14 June 2024 | 8.06 | 8.36 | 7.96 | 8.32 | 8.32 | 930,000 |
| 13 June 2024 | 8.12 | 8.29 | 7.99 | 8.13 | 8.13 | 1,878,400 |
| 12 June 2024 | 8.35 | 8.48 | 8.02 | 8.10 | 8.10 | 1,033,600 |
| 11 June 2024 | 8.35 | 8.35 | 8.21 | 8.26 | 8.26 | 480,700 |
| 10 June 2024 | 8.25 | 8.39 | 8.14 | 8.37 | 8.37 | 695,500 |
| 07 June 2024 | 8.34 | 8.65 | 8.26 | 8.34 | 8.34 | 864,800 |
| 06 June 2024 | 8.26 | 8.41 | 8.24 | 8.39 | 8.39 | 527,900 |
| 05 June 2024 | 7.91 | 8.32 | 7.86 | 8.27 | 8.27 | 907,600 |
| 04 June 2024 | 7.89 | 8.04 | 7.58 | 7.85 | 7.85 | 1,581,000 |
| 03 June 2024 | 7.86 | 8.04 | 7.86 | 7.99 | 7.99 | 841,300 |
| 31 May 2024 | 7.91 | 8.03 | 7.79 | 7.88 | 7.88 | 2,440,000 |
| 30 May 2024 | 7.80 | 8.03 | 7.64 | 7.88 | 7.88 | 1,631,200 |
| 29 May 2024 | 7.39 | 7.47 | 6.92 | 6.98 | 6.98 | 518,000 |
| 28 May 2024 | 7.14 | 7.49 | 7.14 | 7.41 | 7.41 | 628,400 |
| 24 May 2024 | 7.32 | 7.32 | 7.06 | 7.16 | 7.16 | 306,900 |
| 23 May 2024 | 7.42 | 7.44 | 7.03 | 7.06 | 7.06 | 463,200 |
| 22 May 2024 | 7.42 | 7.63 | 7.40 | 7.42 | 7.42 | 573,900 |
| 21 May 2024 | 7.23 | 7.47 | 7.23 | 7.45 | 7.45 | 503,300 |
| 20 May 2024 | 7.28 | 7.40 | 7.14 | 7.22 | 7.22 | 584,200 |
| 17 May 2024 | 7.03 | 7.26 | 6.89 | 7.26 | 7.26 | 897,900 |
| 16 May 2024 | 7.05 | 7.15 | 6.82 | 6.99 | 6.99 | 483,600 |
| 15 May 2024 | 7.06 | 7.14 | 6.96 | 7.05 | 7.05 | 501,100 |
| 14 May 2024 | 6.96 | 7.18 | 6.92 | 7.00 | 7.00 | 649,900 |
| 13 May 2024 | 6.67 | 6.94 | 6.66 | 6.92 | 6.92 | 891,400 |
| 10 May 2024 | 6.89 | 6.95 | 6.69 | 6.83 | 6.83 | 1,120,500 |
| 09 May 2024 | 6.79 | 6.92 | 6.74 | 6.91 | 6.91 | 789,500 |
| 08 May 2024 | 7.27 | 7.35 | 6.70 | 6.78 | 6.78 | 1,636,900 |
| 07 May 2024 | 6.80 | 7.01 | 6.72 | 6.87 | 6.87 | 1,349,300 |
| 06 May 2024 | 6.63 | 6.83 | 6.37 | 6.78 | 6.78 | 1,669,000 |
| 03 May 2024 | 5.72 | 6.73 | 5.61 | 6.63 | 6.63 | 3,024,700 |
| 02 May 2024 | 5.26 | 5.43 | 5.16 | 5.26 | 5.26 | 2,438,500 |
| 01 May 2024 | 5.16 | 5.36 | 5.14 | 5.22 | 5.22 | 872,700 |
| 30 Apr 2024 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 477,800 |
| 29 Apr 2024 | 5.23 | 5.36 | 5.07 | 5.08 | 5.08 | 575,100 |
| 26 Apr 2024 | 5.15 | 5.25 | 5.07 | 5.21 | 5.21 | 497,600 |
| 25 Apr 2024 | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | 439,200 |
| 24 Apr 2024 | 5.20 | 5.31 | 5.16 | 5.18 | 5.18 | 591,700 |
| 23 Apr 2024 | 5.00 | 5.19 | 4.91 | 5.18 | 5.18 | 806,700 |
| 22 Apr 2024 | 5.23 | 5.31 | 4.99 | 5.01 | 5.01 | 832,900 |
| 19 Apr 2024 | 5.07 | 5.23 | 5.02 | 5.20 | 5.20 | 682,500 |
| 18 Apr 2024 | 4.92 | 5.27 | 4.90 | 5.10 | 5.10 | 1,101,700 |
| 17 Apr 2024 | 4.90 | 4.97 | 4.80 | 4.95 | 4.95 | 775,700 |
| 16 Apr 2024 | 4.71 | 5.08 | 4.71 | 4.90 | 4.90 | 1,467,300 |
| 15 Apr 2024 | 4.70 | 4.81 | 4.66 | 4.71 | 4.71 | 563,700 |
| 12 Apr 2024 | 4.88 | 4.88 | 4.67 | 4.70 | 4.70 | 551,000 |
| 11 Apr 2024 | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | 499,200 |
| 10 Apr 2024 | 4.76 | 4.83 | 4.62 | 4.76 | 4.76 | 643,800 |
| 09 Apr 2024 | 4.85 | 4.99 | 4.76 | 4.81 | 4.81 | 555,900 |
| 08 Apr 2024 | 4.75 | 4.88 | 4.63 | 4.80 | 4.80 | 556,000 |
| 05 Apr 2024 | 4.63 | 4.78 | 4.59 | 4.69 | 4.69 | 678,000 |
| 04 Apr 2024 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 693,300 |
| 03 Apr 2024 | 4.77 | 4.82 | 4.46 | 4.47 | 4.47 | 1,004,900 |
| 02 Apr 2024 | 4.76 | 4.85 | 4.66 | 4.82 | 4.82 | 979,900 |
| 01 Apr 2024 | 4.96 | 5.00 | 4.84 | 4.93 | 4.93 | 579,500 |
| 28 Mar 2024 | 4.76 | 4.98 | 4.73 | 4.96 | 4.96 | 780,500 |
| 27 Mar 2024 | 4.73 | 4.90 | 4.71 | 4.79 | 4.79 | 520,100 |
| 26 Mar 2024 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | 563,100 |
| 25 Mar 2024 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | 510,400 |
| 22 Mar 2024 | 4.85 | 4.93 | 4.71 | 4.72 | 4.72 | 561,100 |
| 21 Mar 2024 | 4.82 | 4.95 | 4.75 | 4.85 | 4.85 | 861,200 |
| 20 Mar 2024 | 4.91 | 5.04 | 4.75 | 4.79 | 4.79 | 1,243,200 |
| 19 Mar 2024 | 4.92 | 5.60 | 4.89 | 4.94 | 4.94 | 2,402,400 |
| 18 Mar 2024 | 4.85 | 4.91 | 4.48 | 4.67 | 4.67 | 2,038,300 |
| 15 Mar 2024 | 4.81 | 4.99 | 4.78 | 4.99 | 4.99 | 1,726,900 |
| 14 Mar 2024 | 4.98 | 5.01 | 4.76 | 4.82 | 4.82 | 1,107,200 |
| 13 Mar 2024 | 5.06 | 5.11 | 4.84 | 5.00 | 5.00 | 2,312,400 |
| 12 Mar 2024 | 5.32 | 5.32 | 5.04 | 5.06 | 5.06 | 673,700 |
| 11 Mar 2024 | 5.40 | 5.56 | 5.28 | 5.30 | 5.30 | 804,400 |
| 08 Mar 2024 | 5.47 | 5.73 | 5.38 | 5.39 | 5.39 | 720,900 |
| 07 Mar 2024 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | 385,000 |
| 06 Mar 2024 | 5.18 | 5.37 | 5.06 | 5.37 | 5.37 | 1,209,700 |
| 05 Mar 2024 | 5.32 | 5.56 | 5.25 | 5.47 | 5.47 | 711,600 |
| 04 Mar 2024 | 5.64 | 5.75 | 5.36 | 5.40 | 5.40 | 1,437,000 |
| 01 Mar 2024 | 6.01 | 6.03 | 5.52 | 5.64 | 5.64 | 2,695,200 |
| 29 Feb 2024 | 5.70 | 6.05 | 5.49 | 6.00 | 6.00 | 1,500,300 |
| 28 Feb 2024 | 6.55 | 6.71 | 5.45 | 5.66 | 5.66 | 3,040,800 |
| 27 Feb 2024 | 6.47 | 7.03 | 6.44 | 6.92 | 6.92 | 1,018,500 |
| 26 Feb 2024 | 6.26 | 6.36 | 5.94 | 6.21 | 6.21 | 709,400 |
| 23 Feb 2024 | 6.23 | 6.36 | 6.13 | 6.28 | 6.28 | 395,700 |
| 22 Feb 2024 | 6.45 | 6.50 | 6.22 | 6.25 | 6.25 | 537,900 |
| 21 Feb 2024 | 6.73 | 6.82 | 6.30 | 6.41 | 6.41 | 509,600 |
| 20 Feb 2024 | 6.60 | 7.13 | 6.60 | 6.80 | 6.80 | 1,557,200 |
| 16 Feb 2024 | 6.49 | 6.81 | 6.41 | 6.64 | 6.64 | 1,934,600 |
| 15 Feb 2024 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | 551,400 |
| 14 Feb 2024 | 6.54 | 6.61 | 6.47 | 6.48 | 6.48 | 403,400 |
| 13 Feb 2024 | 6.71 | 6.84 | 6.38 | 6.44 | 6.44 | 411,200 |
| 12 Feb 2024 | 6.75 | 6.94 | 6.75 | 6.92 | 6.92 | 537,300 |
| 09 Feb 2024 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | 406,000 |
| 08 Feb 2024 | 6.39 | 6.78 | 6.37 | 6.67 | 6.67 | 1,070,900 |
| 07 Feb 2024 | 6.33 | 6.63 | 6.30 | 6.42 | 6.42 | 1,441,400 |
| 06 Feb 2024 | 6.09 | 6.39 | 6.01 | 6.31 | 6.31 | 805,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.