Alignment Healthcare Inc (NQ: ALHC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	12.42	12.99	12.07	12.95	1,424,628	+0.55(+4.44%)
Oct 31, 2024	11.70	12.44	11.49	12.40	2,411,619	+0.67(+5.71%)
Oct 30, 2024	11.71	11.89	11.05	11.73	2,774,260	+0.02(+0.17%)
Oct 29, 2024	11.34	12.07	11.32	11.71	1,429,075	+0.17(+1.47%)
Oct 28, 2024	11.18	11.57	11.00	11.54	888,044	+0.50(+4.53%)
Oct 25, 2024	10.73	11.30	10.73	11.04	609,621	+0.40(+3.76%)
Oct 24, 2024	10.60	10.98	10.57	10.64	637,480	+0.10(+0.95%)
Oct 23, 2024	10.72	10.92	10.11	10.54	1,081,556	-0.22(-2.04%)
Oct 22, 2024	10.29	11.07	10.29	10.76	1,206,974	+0.31(+2.97%)
Oct 21, 2024	10.88	10.99	10.43	10.45	868,965	-0.43(-3.95%)
Oct 18, 2024	11.53	11.73	10.79	10.88	1,215,293	-0.55(-4.81%)
Oct 17, 2024	11.76	11.81	11.19	11.43	643,438	-0.37(-3.14%)
Oct 16, 2024	10.97	11.81	10.92	11.80	934,536	+0.94(+8.66%)
Oct 15, 2024	10.67	11.08	10.64	10.86	869,947	-0.53(-4.65%)
Oct 14, 2024	11.30	11.73	11.17	11.39	656,362	-0.06(-0.52%)
Oct 11, 2024	11.13	11.51	10.95	11.45	722,506	+0.14(+1.24%)
Oct 10, 2024	11.28	11.55	11.04	11.31	971,947	-0.02(-0.18%)
Oct 09, 2024	11.52	11.98	11.01	11.33	1,376,522	-0.39(-3.33%)
Oct 08, 2024	10.98	12.25	10.87	11.72	3,014,226	+0.87(+8.02%)
Oct 07, 2024	11.07	11.11	10.54	10.85	1,283,772	-0.07(-0.64%)
Oct 04, 2024	10.87	11.31	10.77	10.92	1,034,670	+0.05(+0.46%)
Oct 03, 2024	11.13	11.18	10.65	10.87	1,199,474	-0.40(-3.51%)
Oct 02, 2024	9.530	11.62	9.150	11.27	4,226,570	+1.27(+12.65%)
Oct 01, 2024	11.84	11.91	9.415	10.00	7,523,961	-1.82(-15.40%)
Sep 30, 2024	11.52	11.92	11.36	11.82	1,442,968	+0.35(+3.05%)
Sep 27, 2024	11.21	11.64	11.15	11.47	976,688	+0.35(+3.15%)
Sep 26, 2024	11.34	11.50	11.07	11.12	544,345	-0.14(-1.24%)
Sep 25, 2024	11.09	11.52	11.08	11.26	1,466,987	+0.21(+1.90%)
Sep 24, 2024	11.00	11.20	10.92	11.05	1,089,272	+0.07(+0.64%)
Sep 23, 2024	11.17	11.48	10.96	10.98	1,682,847	-0.45(-3.94%)
Sep 20, 2024	11.55	11.91	11.32	11.43	1,875,150	+0.04(+0.35%)
Sep 19, 2024	11.59	12.00	11.36	11.39	1,274,077	+0.01(+0.09%)
Sep 18, 2024	11.66	12.15	11.37	11.38	2,442,495	-0.30(-2.57%)
Sep 17, 2024	11.55	12.13	11.52	11.68	1,413,724	+0.17(+1.48%)
Sep 16, 2024	11.96	12.10	11.43	11.51	1,054,670	-0.38(-3.20%)
Sep 13, 2024	11.68	12.36	11.50	11.89	1,778,016	+0.31(+2.68%)
Sep 12, 2024	11.00	11.61	10.81	11.58	2,109,998	+0.83(+7.72%)
Sep 11, 2024	8.920	10.83	8.820	10.75	3,049,696	+1.75(+19.44%)
Sep 10, 2024	9.360	9.380	8.975	9.000	1,026,545	-0.41(-4.36%)
Sep 09, 2024	9.370	9.440	8.650	9.410	1,201,146	-0.09(-0.95%)
Sep 06, 2024	9.880	9.910	9.360	9.500	424,898	-0.34(-3.46%)
Sep 05, 2024	9.700	10.08	9.550	9.840	656,732	+0.01(+0.10%)
Sep 04, 2024	9.810	10.06	9.625	9.830	697,588	+0.02(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.