NASDAQ:ALHC
Alignment Healthcare Holdings, LLC Stock Price (Quote)
$6.63
+1.37 (+26.05%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.46 | $6.73 | Friday, 3rd May 2024 ALHC stock ended at $6.63. This is 26.05% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 19.86% from a day low at $5.62 to a day high of $6.73. |
| 90 days | $4.46 | $7.13 | |
| 52 weeks | $4.46 | $9.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $5.72 | $6.73 | $5.62 | $6.63 | 3 006 401 |
| May 02, 2024 | $5.26 | $5.44 | $5.16 | $5.26 | 2 163 074 |
| May 01, 2024 | $5.16 | $5.36 | $5.14 | $5.22 | 872 725 |
| Apr 30, 2024 | $5.10 | $5.19 | $5.02 | $5.15 | 476 773 |
| Apr 29, 2024 | $5.23 | $5.36 | $5.07 | $5.08 | 565 165 |
| Apr 26, 2024 | $5.15 | $5.25 | $5.08 | $5.21 | 491 875 |
| Apr 25, 2024 | $5.13 | $5.18 | $5.07 | $5.16 | 435 254 |
| Apr 24, 2024 | $5.20 | $5.31 | $5.17 | $5.18 | 584 290 |
| Apr 23, 2024 | $5.00 | $5.19 | $4.92 | $5.18 | 803 750 |
| Apr 22, 2024 | $5.23 | $5.25 | $5.00 | $5.01 | 791 422 |
| Apr 19, 2024 | $5.07 | $5.23 | $5.02 | $5.20 | 682 294 |
| Apr 18, 2024 | $4.92 | $5.27 | $4.92 | $5.10 | 1 101 662 |
| Apr 17, 2024 | $4.90 | $4.97 | $4.80 | $4.95 | 775 670 |
| Apr 16, 2024 | $4.71 | $5.08 | $4.71 | $4.90 | 1 250 119 |
| Apr 15, 2024 | $4.70 | $4.81 | $4.66 | $4.71 | 479 253 |
| Apr 12, 2024 | $4.88 | $4.88 | $4.68 | $4.70 | 526 594 |
| Apr 11, 2024 | $4.76 | $4.85 | $4.73 | $4.82 | 473 752 |
| Apr 10, 2024 | $4.76 | $4.82 | $4.63 | $4.76 | 632 388 |
| Apr 09, 2024 | $4.85 | $4.99 | $4.76 | $4.81 | 548 086 |
| Apr 08, 2024 | $4.75 | $4.88 | $4.63 | $4.80 | 555 991 |
| Apr 05, 2024 | $4.63 | $4.78 | $4.59 | $4.69 | 665 558 |
| Apr 04, 2024 | $4.53 | $4.77 | $4.50 | $4.70 | 667 697 |
| Apr 03, 2024 | $4.77 | $4.82 | $4.46 | $4.47 | 988 087 |
| Apr 02, 2024 | $4.76 | $4.85 | $4.66 | $4.82 | 938 279 |
| Apr 01, 2024 | $4.96 | $5.00 | $4.84 | $4.93 | 579 506 |
