Alignment Healthcare Inc (ALHC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -0.774693350549 | 15.49 | 15.82 | 14.98 | 2301912 | 15.30106694 | CS |
| 4 | 4.01 | 35.2992957746 | 11.36 | 15.82 | 11.3456 | 2185202 | 14.35724323 | CS |
| 12 | 1.27 | 9.00709219858 | 14.1 | 15.82 | 10.18 | 2072694 | 12.50297048 | CS |
| 26 | 6.87 | 80.8235294118 | 8.5 | 15.82 | 8.05 | 1615301 | 11.85800093 | CS |
| 52 | 8.92 | 138.294573643 | 6.45 | 15.82 | 4.46 | 1298060 | 9.96495526 | CS |
| 156 | 7.74 | 101.441677588 | 7.63 | 19.17 | 4.46 | 928474 | 9.54057869 | CS |
| 260 | -3.68 | -19.3175853018 | 19.05 | 28.5921 | 4.46 | 856129 | 10.80812676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 15.37 | -0.02 | -0.13 | 15.175 | 15.645 | 15.13 | 2663374 |
| 1738366500 | 15.39 | 0.19 | 1.25 | 15.17 | 15.65 | 15.02 | 1595973 |
| 1738280100 | 15.2 | -0.12 | -0.78 | 15.3 | 15.615 | 15.19 | 1061615 |
| 1738193700 | 15.32 | 0.1 | 0.66 | 15.08 | 15.5399 | 15.08 | 2768828 |
| 1738107300 | 15.22 | -0.27 | -1.74 | 15.49 | 15.82 | 14.98 | 3374404 |
| 1738020900 | 15.49 | 0.52 | 3.47 | 14.71 | 15.5 | 14.62 | 2210886 |
| 1737761700 | 14.97 | 0.36 | 2.46 | 14.5 | 15.05 | 14.41 | 2264880 |
| 1737675300 | 14.61 | 0 | 0.00 | 14.61 | 14.61 | 14.61 | 0 |
| 1737588900 | 14.61 | 0.04 | 0.27 | 14.47 | 14.62 | 14.06 | 2034083 |
| 1737502500 | 14.57 | -0.01 | -0.07 | 14.565 | 15.03 | 14.5 | 1699414 |
| 1737156900 | 14.58 | 0.03 | 0.21 | 14.65 | 14.79 | 14.38 | 1873020 |
| 1737070500 | 14.55 | 0.65 | 4.68 | 13.6 | 14.61 | 13.5001 | 2264479 |
| 1736984100 | 13.9 | 0.39 | 2.89 | 13.75 | 13.91 | 13.34 | 2842273 |
| 1736897700 | 13.51 | 0.01 | 0.07 | 13.78 | 13.79 | 13.16 | 1739289 |
| 1736811300 | 13.5 | 1.62 | 13.64 | 11.95 | 13.64 | 11.915 | 4890548 |
| 1736552100 | 11.88 | -0.08 | -0.67 | 11.78 | 12.32 | 11.78 | 1758101 |
| 1736379300 | 11.96 | 0.23 | 1.96 | 11.525 | 12.01 | 11.48 | 983161 |
| 1736292900 | 11.73 | 0.41 | 3.62 | 11.435 | 11.83 | 11.38 | 1037835 |
| 1736206500 | 11.32 | -0.38 | -3.25 | 11.785 | 11.93 | 11.3 | 843501 |
| 1735947300 | 11.7 | 0.14 | 1.21 | 11.6 | 12.04 | 11.57 | 1063725 |
| 1735860900 | 11.56 | 0.31 | 2.76 | 11.38 | 11.88 | 11.3229 | 1707933 |
| 1735688100 | 11.25 | 0.09 | 0.81 | 11.25 | 11.42 | 11.01 | 1770700 |
| 1735601700 | 11.16 | 0.34 | 3.14 | 10.79 | 11.24 | 10.55 | 1383186 |
| 1735342500 | 10.82 | -0.02 | -0.18 | 10.7 | 10.94 | 10.54 | 748303 |
| 1735256100 | 10.84 | 0.12 | 1.12 | 11.45 | 11.45 | 10.67 | 670560 |
| 1735077840 | 10.72 | 0.01 | 0.09 | 10.7 | 10.79 | 10.42 | 758606 |
| 1734996900 | 10.71 | 0.1 | 0.94 | 10.5 | 10.75 | 10.37 | 1703439 |
| 1734737700 | 10.61 | 0.34 | 3.31 | 10.39 | 10.73 | 10.18 | 3719322 |
| 1734651300 | 10.27 | -0.49 | -4.55 | 10.75 | 10.8608 | 10.19 | 1082987 |
| 1734564900 | 10.76 | -0.07 | -0.65 | 10.74 | 11.19 | 10.612 | 1869808 |
| 1734478500 | 10.83 | -0.38 | -3.39 | 11.04 | 11.33 | 10.82 | 1051163 |
| 1734392100 | 11.21 | -0.24 | -2.10 | 11.335 | 11.58 | 11.11 | 1095094 |
| 1734132900 | 11.45 | 0.33 | 2.97 | 11.13 | 11.47 | 10.93 | 1366249 |
| 1734046500 | 11.12 | -0.61 | -5.20 | 11.75 | 11.95 | 11.1 | 1495864 |
| 1733960100 | 11.73 | 0.12 | 1.03 | 11.66 | 11.815 | 11.44 | 1136005 |
| 1733873700 | 11.61 | 0.18 | 1.57 | 11.25 | 11.67 | 11.11 | 1989925 |
| 1733787300 | 11.43 | 0.04 | 0.35 | 11.49 | 11.66 | 11.27 | 1888259 |
| 1733528100 | 11.39 | -0.81 | -6.64 | 12.18 | 12.26 | 11.32 | 1860121 |
| 1733441700 | 12.2 | -0.32 | -2.56 | 12.5005 | 12.545 | 12.1 | 1246190 |
| 1733355300 | 12.52 | -0.03 | -0.24 | 12.57 | 12.665 | 12.26 | 2336524 |
| 1733268900 | 12.55 | -0.29 | -2.26 | 13.17 | 13.22 | 12.52 | 2214744 |
| 1733182500 | 12.84 | 0.23 | 1.82 | 12.685 | 12.97 | 12.47 | 2440231 |
| 1732917840 | 12.61 | -0.22 | -1.71 | 12.825 | 13.14 | 12.53 | 712162 |
| 1732750500 | 12.83 | 0.56 | 4.56 | 12.3 | 12.98 | 12.3 | 916665 |
| 1732664100 | 12.27 | -0.12 | -0.97 | 12.4 | 12.52 | 12.03 | 1333775 |
| 1732577700 | 12.39 | 0.34 | 2.82 | 12.33 | 12.6 | 12 | 1799582 |
| 1732318500 | 12.05 | -0.05 | -0.41 | 12.28 | 12.4 | 11.96 | 1247742 |
| 1732232100 | 12.1 | 0.15 | 1.26 | 11.9 | 12.195 | 11.55 | 2232627 |
| 1732145700 | 11.95 | 0.86 | 7.75 | 11.64 | 12.24 | 11.46 | 3297848 |
| 1732059300 | 11.09 | -0.08 | -0.67 | 11.04 | 11.25 | 10.82 | 4201889 |
| 1731972900 | 11.165 | -0.32 | -2.79 | 11.59 | 11.59 | 10.95 | 3419147 |
| 1731713700 | 11.485 | -1.35 | -10.48 | 11.25 | 11.65 | 10.94 | 14967487 |
| 1731627300 | 12.83 | 0.05 | 0.39 | 12.62 | 13.21 | 12.62 | 771481 |
| 1731540900 | 12.78 | -0.38 | -2.89 | 13.17 | 13.4 | 12.72 | 926717 |
| 1731454500 | 13.16 | -0.3 | -2.23 | 14.1 | 14.1 | 12.9 | 1508245 |
| 1731368100 | 13.46 | -0.21 | -1.54 | 13.73 | 13.73 | 13.24 | 1244595 |
| 1731108900 | 13.67 | -0.11 | -0.80 | 13.79 | 13.98 | 13.52 | 1156168 |
| 1731022500 | 13.78 | -0.37 | -2.61 | 13.9 | 14.24 | 13.69 | 1100729 |
| 1730936100 | 14.15 | 0.87 | 6.55 | 13.57 | 14.25 | 13.515 | 3348989 |
| 1730849700 | 13.28 | -0.01 | -0.08 | 13.14 | 13.41 | 12.76 | 847950 |
| 1730763300 | 13.29 | 0.34 | 2.63 | 13 | 13.45 | 12.9147 | 1183070 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
