ALHC - Alignment Healthcare, Inc.
IEX Last Trade
10.64
-0.030 -0.282%
Share volume: 11,478
Last Updated: Fri 27 Dec 2024 05:30:39 PM CET
HMO Medical Centers :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$10.67
-0.03
-0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $10.70 | $10.70 | $10.79 | $10.79 | $10.42 | $10.42 | $10.72 | $10.72 | 758,606 | $758,605.00 |
| 12/23/2024 | $10.50 | $10.50 | $10.75 | $10.75 | $10.37 | $10.37 | $10.71 | $10.71 | 1,705,417 | $1,705,417.00 |
| 12/20/2024 | $10.20 | $10.20 | $10.73 | $10.73 | $10.18 | $10.18 | $10.61 | $10.61 | 3,837,298 | $3,836,700.00 |
| 12/19/2024 | $10.76 | $10.76 | $10.86 | $10.86 | $10.19 | $10.19 | $10.27 | $10.27 | 1,091,305 | $1,091,305.00 |
| 12/18/2024 | $10.91 | $10.91 | $11.19 | $11.19 | $10.61 | $10.61 | $10.76 | $10.76 | 1,875,669 | $1,875,669.00 |
| 12/17/2024 | $11.07 | $11.07 | $11.33 | $11.33 | $10.82 | $10.82 | $10.83 | $10.83 | 1,047,479 | $1,047,479.00 |
| 12/16/2024 | $11.34 | $11.34 | $11.58 | $11.58 | $11.11 | $11.11 | $11.21 | $11.21 | 1,112,640 | $1,112,640.00 |
| 12/13/2024 | $11.12 | $11.12 | $11.47 | $11.47 | $10.93 | $10.93 | $11.45 | $11.45 | 1,376,437 | $1,376,437.00 |