Alignment Healthcare Inc (ALHC)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -3.68782161235 | 11.66 | 12.15 | 10.92 | 1672740 | 11.26927147 | CS |
| 4 | 2.2 | 24.3632336656 | 9.03 | 12.36 | 8.65 | 1277077 | 10.81028724 | CS |
| 12 | 3.29 | 41.435768262 | 7.94 | 12.36 | 7.62 | 1049483 | 9.73275188 | CS |
| 26 | 6.49 | 136.919831224 | 4.74 | 12.36 | 4.46 | 943354 | 8.18211775 | CS |
| 52 | 4.72 | 72.5038402458 | 6.51 | 12.36 | 4.46 | 839277 | 7.52518107 | CS |
| 156 | -5.58 | -33.1945270672 | 16.81 | 23.35 | 4.46 | 818590 | 9.5614922 | CS |
| 260 | -7.82 | -41.0498687664 | 19.05 | 28.5921 | 4.46 | 753866 | 10.45389371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217300 | 11.05 | 0.07 | 0.64 | 11 | 11.2 | 10.92 | 1089272 |
| 1727130900 | 10.98 | -0.45 | -3.94 | 11.17 | 11.48 | 10.96 | 1682847 |
| 1726871700 | 11.43 | 0.04 | 0.35 | 11.55 | 11.915 | 11.32 | 1875150 |
| 1726785300 | 11.39 | 0.01 | 0.09 | 11.59 | 12 | 11.36 | 1274077 |
| 1726698900 | 11.38 | -0.3 | -2.57 | 11.66 | 12.15 | 11.37 | 2442355 |
| 1726612500 | 11.68 | 0.17 | 1.48 | 11.55 | 12.13 | 11.52 | 1413723 |
| 1726526100 | 11.51 | -0.38 | -3.20 | 11.96 | 12.095 | 11.43 | 1054655 |
| 1726266900 | 11.89 | 0.31 | 2.68 | 11.68 | 12.36 | 11.5 | 1777993 |
| 1726180500 | 11.58 | 0.83 | 7.72 | 11 | 11.61 | 10.81 | 2109798 |
| 1726094100 | 10.75 | 1.75 | 19.44 | 8.92 | 10.83 | 8.82 | 3049691 |
| 1726007700 | 9 | -0.41 | -4.36 | 9.36 | 9.38 | 8.975 | 1026541 |
| 1725921300 | 9.41 | -0.09 | -0.95 | 9.3699999 | 9.44 | 8.65 | 1201146 |
| 1725662100 | 9.5 | -0.34 | -3.46 | 9.88 | 9.91 | 9.36 | 424898 |
| 1725575700 | 9.84 | 0.01 | 0.10 | 9.7 | 10.08 | 9.55 | 656732 |
| 1725489300 | 9.83 | 0.02 | 0.20 | 9.81 | 10.06 | 9.625 | 697588 |
| 1725402900 | 9.81 | 0.8 | 8.88 | 8.96 | 9.959 | 8.75 | 1092600 |
| 1725057300 | 9.01 | 0.12 | 1.35 | 8.94 | 9.14 | 8.83 | 479465 |
| 1724970900 | 8.89 | 0.05 | 0.57 | 8.91 | 8.9949999 | 8.82 | 253983 |
| 1724884500 | 8.84 | -0.22 | -2.43 | 9.03 | 9.1199999 | 8.72 | 661940 |
| 1724798100 | 9.06 | -0.36 | -3.82 | 9.41 | 9.45 | 9.06 | 412754 |
| 1724711700 | 9.42 | 0.15 | 1.62 | 9.2899999 | 9.43 | 9.135 | 373778 |
| 1724452500 | 9.27 | 0.25 | 2.77 | 9.09 | 9.39 | 8.94 | 480121 |
| 1724366100 | 9.02 | 0.18 | 2.04 | 8.88 | 9.0399999 | 8.24 | 785861 |
| 1724279700 | 8.84 | 0.35 | 4.12 | 8.52 | 8.85 | 8.31 | 695070 |
| 1724193300 | 8.49 | -0.1 | -1.16 | 8.57 | 8.67 | 8.38 | 633912 |
| 1724106900 | 8.59 | -0.11 | -1.26 | 8.7 | 8.8699999 | 8.5399999 | 613949 |
| 1723847700 | 8.7 | 0.11 | 1.28 | 8.58 | 8.7 | 8.4 | 586085 |
| 1723761300 | 8.59 | -0.08 | -0.92 | 8.8699999 | 8.88 | 8.58 | 444950 |
| 1723674900 | 8.67 | 0.18 | 2.12 | 8.78 | 8.83 | 8.46 | 594060 |
| 1723588500 | 8.49 | 0.23 | 2.78 | 8.32 | 8.52 | 8.17 | 831837 |
| 1723502100 | 8.26 | -0.36 | -4.18 | 8.58 | 8.68 | 8.22 | 658296 |
| 1723242900 | 8.6199999 | 0.2 | 2.38 | 8.28 | 8.86 | 8.28 | 634739 |
| 1723156500 | 8.42 | -0.33 | -3.77 | 8.8 | 8.865 | 8.3 | 681514 |
| 1723070100 | 8.75 | -0.42 | -4.58 | 9.03 | 9.2899999 | 8.49 | 844134 |
| 1722983700 | 9.17 | 0.34 | 3.85 | 9.09 | 9.38 | 8.64 | 678498 |
| 1722897300 | 8.83 | -0.11 | -1.23 | 8.5 | 8.88 | 8.05 | 1409740 |
| 1722638100 | 8.94 | 0.32 | 3.71 | 8.95 | 9.07 | 7.92 | 1254833 |
| 1722551700 | 8.6199999 | -0.12 | -1.37 | 8.83 | 8.93 | 8.38 | 1087032 |
| 1722465300 | 8.74 | -0.02 | -0.23 | 8.76 | 8.91 | 8.4 | 1675113 |
| 1722378900 | 8.76 | 0.2 | 2.34 | 8.64 | 9.0399999 | 8.6199999 | 987627 |
| 1722292500 | 8.56 | -0.37 | -4.14 | 8.95 | 8.95 | 8.55 | 902318 |
| 1722033300 | 8.93 | -0.43 | -4.59 | 9.8 | 9.8 | 8.77 | 1459016 |
| 1721946900 | 9.36 | 0.07 | 0.75 | 9.3699999 | 9.57 | 9.17 | 1416955 |
| 1721860500 | 9.2899999 | -0.25 | -2.62 | 9.53 | 9.75 | 9.24 | 1221623 |
| 1721774100 | 9.5399999 | -0.39 | -3.93 | 9.88 | 9.94 | 9.35 | 742041 |
| 1721687700 | 9.93 | -0.14 | -1.39 | 9.81 | 10.16 | 9.81 | 1525473 |
| 1721428500 | 10.07 | 0.07 | 0.70 | 10 | 10.08 | 9.82 | 995525 |
| 1721342100 | 10 | 0 | 0.00 | 9.92 | 10.01 | 9.785 | 1386731 |
| 1721255700 | 10 | 0.13 | 1.32 | 9.44 | 10.03 | 9.44 | 2157524 |
| 1721169300 | 9.8699999 | 0.89 | 9.91 | 9.15 | 10 | 9.05 | 1716225 |
| 1721082900 | 8.98 | 0.11 | 1.24 | 9 | 9.22 | 8.8699999 | 1106667 |
| 1720823700 | 8.8699999 | 0.06 | 0.68 | 8.99 | 9.025 | 8.74 | 806139 |
| 1720737300 | 8.81 | 0.91 | 11.52 | 8.14 | 8.97 | 8.1 | 2046406 |
| 1720650900 | 7.9 | 0.11 | 1.41 | 7.8 | 7.92 | 7.77 | 322153 |
| 1720564500 | 7.79 | -0.06 | -0.76 | 8.01 | 8.06 | 7.62 | 778245 |
| 1720478100 | 7.85 | -0.11 | -1.38 | 7.99 | 8.17 | 7.83 | 1022434 |
| 1720218900 | 7.96 | 0.01 | 0.13 | 7.9 | 7.995 | 7.83 | 293218 |
| 1720040640 | 7.95 | 0.07 | 0.89 | 7.94 | 8.08 | 7.91 | 342976 |
| 1719959700 | 7.88 | -0.09 | -1.13 | 7.99 | 8.13 | 7.81 | 395262 |
| 1719873300 | 7.97 | 0.12 | 1.53 | 7.83 | 8.35 | 7.82 | 1062223 |
| 1719614100 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1719527700 | 7.85 | 0.26 | 3.43 | 7.62 | 7.88 | 7.59 | 629491 |
| 1719441300 | 7.59 | 0.27 | 3.69 | 7.31 | 7.61 | 7.19 | 873783 |
| 1719354900 | 7.32 | -0.26 | -3.43 | 7.54 | 7.64 | 7.32 | 344066 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
