Alignment Healthcare, Inc. - Common Stock (ALHC)

18.76
+0.91 (5.10%)
NASDAQ · Last Trade: Apr 2nd, 9:15 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alignment Healthcare, Inc. - Common Stock (ALHC)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202617.5718.8717.5718.762,728,24018.76
4/01/202617.7918.0117.5417.853,633,25417.85
3/31/202616.9517.8816.9317.624,066,01917.62
3/30/202616.7616.9016.4916.852,951,91116.85
3/27/202616.7916.9116.3816.622,308,99116.62
3/26/202617.4817.7916.8716.911,724,83716.91
3/25/202617.6117.8917.3517.581,562,48917.58
3/24/202617.6417.7717.0117.422,295,38117.42
3/23/202617.5917.8117.0717.513,618,73417.51
3/20/202617.9518.0517.0917.345,398,50017.34
3/19/202618.1418.8318.0818.163,999,26118.16
3/18/202617.9018.2817.5118.194,246,75218.19
3/17/202617.5117.9317.3617.922,947,53617.92
3/16/202617.1517.6117.1317.512,487,33817.51
3/13/202617.2617.7016.9116.991,945,32116.99
3/12/202617.5817.6516.9117.122,549,58317.12
3/11/202618.0118.0317.4418.011,770,81618.01
3/10/202618.2018.5717.8618.102,378,41318.10
3/09/202618.4118.5517.5418.222,022,38218.22
3/06/202618.2118.8418.2118.445,528,05418.44
3/05/202618.6718.9018.1918.573,213,16218.57
3/04/202618.5519.1618.4618.883,557,12418.88
3/03/202619.2419.4018.3918.459,429,88518.45
3/02/202618.9320.1118.9019.652,997,33219.65
2/27/202618.8421.3218.7219.224,948,50119.22
2/26/202620.0620.7919.8720.422,836,88320.42
2/25/202619.7620.1719.5720.131,732,94220.13
2/24/202620.0220.0219.0719.603,479,08919.60
2/23/202620.5620.7419.7919.901,808,65219.90
2/20/202620.7720.8620.2820.601,631,25820.60
2/19/202620.4420.9120.2020.842,546,35120.84
2/18/202620.5920.8420.2920.512,147,80120.51
2/17/202620.1621.0220.0320.592,552,97020.59
2/13/202620.0320.5520.0320.192,015,30620.19
2/12/202620.3320.3419.8820.052,324,80220.05
2/11/202620.5520.7020.1420.391,748,64220.39
2/10/202620.7520.8020.2320.632,193,75720.63
2/09/202621.6321.6320.6920.762,309,89120.76
2/06/202621.0821.7720.9621.762,111,51021.76
2/05/202621.5321.9321.1021.152,148,94921.15
2/04/202622.8423.3321.0021.333,346,05621.33
2/03/202622.7823.2422.6222.891,554,21422.89
2/02/202622.4522.8222.0722.652,694,81522.65
1/30/202622.5623.1122.3822.532,634,23122.53
1/29/202622.0822.5521.7722.502,103,46322.50
1/28/202621.5922.2521.4622.084,453,70222.08
1/27/202620.6021.2819.9720.969,229,20320.96
1/26/202623.4623.8623.1323.812,815,92623.81
1/23/202623.6423.8723.4023.811,965,61123.81
1/22/202623.2523.8623.0723.613,039,78823.61
1/21/202622.9323.4522.4823.302,413,47923.30
1/20/202622.4923.0222.0722.742,480,39422.74
1/16/202622.4823.1922.3522.503,345,25822.50
1/15/202621.6823.0321.5022.504,315,49622.50
1/14/202620.9922.4020.8021.755,508,64921.75
1/13/202621.2221.5020.6720.921,489,12020.92
1/12/202620.8021.6820.5321.282,477,39121.28
1/09/202620.9521.1020.6420.781,881,92020.78
1/08/202620.9721.1820.7020.951,308,62220.95
1/07/202621.2921.3820.8420.931,404,37720.93
1/06/202621.4521.6520.9121.303,772,42421.30
1/05/202619.8521.1819.8021.003,065,60421.00