Alignment Healthcare LLC (ALHC)

ALHC
🏛️ États-Unis →
16.81
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 14.05 14.43 13.96 14.06 0.4M
2021-12-30 13.71 14.46 13.71 14.05 0.5M
2021-12-29 13.93 13.94 13.57 13.87 0.5M
2021-12-28 13.92 14.36 12.95 14.04 0.6M
2021-12-27 13.85 14.04 13.35 13.94 0.4M
2021-12-23 13.32 13.89 12.99 13.66 0.4M
2021-12-22 13.30 13.56 12.80 12.95 0.5M
2021-12-21 12.59 13.13 12.51 13.08 0.5M
2021-12-20 12.97 13.44 11.95 12.36 0.9M
2021-12-17 13.00 13.58 12.50 12.96 8.9M
2021-12-16 13.87 14.37 13.00 13.10 1.0M
2021-12-15 13.45 13.74 13.00 13.70 0.8M
2021-12-14 13.81 14.20 13.38 13.52 0.8M
2021-12-13 13.67 14.02 12.92 13.60 0.7M
2021-12-10 14.16 14.35 13.46 13.75 1.2M
2021-12-09 14.80 15.05 13.93 14.05 1.2M
2021-12-08 15.16 15.52 14.44 14.88 0.8M
2021-12-07 15.09 15.97 14.93 15.15 1.3M
2021-12-06 14.70 15.00 14.01 14.77 1.6M
2021-12-03 15.74 16.07 13.95 14.65 1.0M
2021-12-02 15.38 16.02 15.11 15.39 1.1M
2021-12-01 16.54 16.74 15.13 15.16 0.6M
2021-11-30 16.55 16.68 15.55 16.21 1.2M
2021-11-29 17.54 17.61 16.33 16.62 1.0M
2021-11-26 18.07 18.43 17.17 17.34 0.7M
2021-11-24 17.96 19.01 16.69 18.71 1.2M
2021-11-23 20.56 20.75 17.40 18.12 2.0M
2021-11-22 22.23 23.00 20.59 20.69 2.0M
2021-11-19 21.65 23.01 21.35 21.75 6.6M
2021-11-18 21.34 23.00 21.10 21.73 1.4M
2021-11-17 21.72 22.62 20.55 21.18 1.1M
2021-11-16 22.50 23.11 21.81 22.85 0.7M
2021-11-15 21.80 22.55 21.63 22.48 0.6M
2021-11-12 22.00 22.16 20.61 21.63 1.0M
2021-11-11 22.13 23.16 22.00 22.48 0.5M
2021-11-10 21.23 23.35 21.23 22.16 0.7M
2021-11-09 19.41 21.25 19.00 21.21 1.0M
2021-11-08 20.50 21.17 18.90 19.40 1.4M
2021-11-05 20.13 22.50 18.81 22.10 0.9M
2021-11-04 20.03 21.20 20.01 20.90 0.7M
2021-11-03 19.89 20.17 19.68 19.99 0.7M
2021-11-02 19.97 20.45 19.63 19.95 0.5M
2021-11-01 20.28 20.28 19.12 19.95 0.7M
2021-10-29 19.82 20.00 19.70 19.86 0.3M
2021-10-28 19.64 20.06 19.64 19.89 0.3M
2021-10-27 19.70 19.93 19.31 19.57 0.4M
2021-10-26 19.84 20.10 19.47 19.69 0.3M
2021-10-25 19.88 20.01 19.74 19.91 0.4M
2021-10-22 19.97 19.98 18.24 19.80 0.2M
2021-10-21 19.49 19.94 19.29 19.90 0.3M
2021-10-20 18.92 19.56 18.10 19.25 0.6M
2021-10-19 18.49 19.01 18.36 18.76 0.3M
2021-10-18 18.36 19.01 18.22 18.27 0.2M
2021-10-15 18.39 19.27 18.39 18.62 0.2M
2021-10-14 18.92 19.26 18.21 19.05 0.6M
2021-10-13 17.24 19.02 17.18 18.75 1.0M
2021-10-12 17.31 17.31 16.78 17.01 0.5M
2021-10-11 17.40 17.99 17.10 17.31 0.4M
2021-10-08 17.04 17.71 16.78 17.47 0.2M
2021-10-07 17.03 17.36 16.55 17.06 0.3M
2021-10-06 16.25 17.04 15.88 16.91 0.3M
2021-10-05 16.74 17.31 16.20 16.24 0.3M
2021-10-04 16.84 17.33 16.38 16.67 0.2M
2021-10-01 16.32 17.05 15.96 16.82 0.2M
2021-09-30 16.79 16.79 15.00 15.98 0.8M
2021-09-29 16.67 17.47 16.36 16.58 0.3M
2021-09-28 16.50 16.84 15.84 16.68 0.3M
2021-09-27 16.81 16.98 16.41 16.69 0.7M
2021-09-24 17.21 17.44 16.52 16.84 0.4M
2021-09-23 17.70 17.96 17.12 17.22 0.4M
2021-09-22 17.97 18.46 17.45 17.75 0.4M
2021-09-21 18.07 18.55 17.85 17.88 0.2M
2021-09-20 18.31 18.66 17.53 18.06 0.1M
2021-09-17 17.66 18.73 17.38 18.71 0.6M
2021-09-16 17.15 18.13 17.14 17.47 0.3M
2021-09-15 17.67 18.18 17.10 17.22 0.2M
2021-09-14 18.55 18.88 17.66 17.83 0.2M
2021-09-13 18.76 18.95 18.39 18.52 0.1M
2021-09-10 18.73 19.15 18.20 18.76 0.2M
2021-09-09 17.97 19.02 17.90 18.31 0.1M
2021-09-08 19.36 19.61 17.84 17.98 0.3M
2021-09-07 20.36 20.36 19.62 19.68 0.2M
2021-09-03 19.38 20.55 19.38 20.40 0.3M
2021-09-02 18.38 19.63 18.23 19.58 0.4M
2021-09-01 17.74 18.25 17.14 18.18 0.3M
2021-08-31 18.16 18.19 17.42 17.67 0.2M
2021-08-30 18.22 18.38 17.89 18.20 0.2M
2021-08-27 17.71 18.67 17.60 18.28 0.2M
2021-08-26 17.79 17.97 17.50 17.64 0.1M
2021-08-25 17.85 18.04 17.67 17.77 0.1M
2021-08-24 17.88 18.47 17.67 17.86 0.1M
2021-08-23 18.60 18.70 17.76 17.88 0.2M
2021-08-20 18.25 18.58 17.90 18.54 0.2M
2021-08-19 18.16 18.69 17.86 18.44 0.3M
2021-08-18 18.58 18.69 18.24 18.39 0.1M
2021-08-17 19.36 19.67 18.36 18.62 0.2M
2021-08-16 19.38 19.79 19.18 19.61 0.3M
2021-08-13 17.90 19.34 17.83 19.26 0.2M
2021-08-12 17.89 18.18 17.15 17.99 0.3M
2021-08-11 18.43 18.52 17.37 17.65 0.2M
2021-08-10 20.34 20.60 18.28 18.51 0.3M
2021-08-09 20.17 20.55 19.72 20.21 0.4M
2021-08-06 21.00 21.05 19.60 20.24 0.3M
2021-08-05 20.38 21.00 20.01 20.96 0.3M
2021-08-04 20.74 20.99 19.99 20.51 0.1M
2021-08-03 20.91 21.86 20.67 20.90 0.1M
2021-08-02 20.88 21.12 20.32 20.85 0.2M
2021-07-30 21.38 21.81 20.58 20.83 0.1M
2021-07-29 21.10 21.51 20.76 21.29 0.1M
2021-07-28 19.75 21.07 19.71 20.97 0.3M
2021-07-27 19.71 19.98 18.91 19.81 0.2M
2021-07-26 20.38 20.40 19.49 19.66 0.1M
2021-07-23 20.25 21.18 20.01 20.30 0.1M
2021-07-22 20.25 20.46 19.94 20.24 0.2M
2021-07-21 20.05 20.58 19.78 20.18 0.2M
2021-07-20 20.31 20.44 19.81 19.97 0.3M
2021-07-19 20.03 20.45 19.77 20.10 0.2M
2021-07-16 20.90 21.27 20.16 20.27 0.2M
2021-07-15 20.65 20.83 20.02 20.74 0.2M
2021-07-14 21.34 21.34 19.92 20.59 0.3M
2021-07-13 21.58 21.92 21.09 21.21 0.1M
2021-07-12 21.72 21.84 21.08 21.65 0.3M
2021-07-09 22.60 22.75 21.47 21.49 0.2M
2021-07-08 23.11 23.11 22.15 22.46 0.2M
2021-07-07 23.03 23.50 22.52 23.47 0.2M
2021-07-06 23.07 23.17 22.58 22.98 0.2M
2021-07-02 22.90 23.00 22.25 22.92 0.2M
2021-07-01 23.35 23.40 22.72 22.79 0.1M
2021-06-30 23.13 23.58 22.89 23.37 0.4M
2021-06-29 24.25 24.52 23.26 23.29 0.2M
2021-06-28 25.06 25.20 23.76 24.25 0.4M
2021-06-25 25.42 25.69 24.63 24.82 3.4M
2021-06-24 26.37 26.53 25.50 25.64 0.2M
2021-06-23 26.48 26.96 26.08 26.41 0.3M
2021-06-22 26.81 27.40 26.30 26.48 0.2M
2021-06-21 26.84 27.74 26.30 27.27 0.3M
2021-06-18 26.56 27.44 25.99 26.80 1.8M
2021-06-17 26.38 27.92 26.23 26.35 0.5M
2021-06-16 25.44 27.16 24.35 26.75 0.4M
2021-06-15 24.72 25.73 24.59 25.51 0.3M
2021-06-14 23.72 25.25 23.22 24.51 0.3M
2021-06-11 23.73 23.73 22.93 23.60 0.2M
2021-06-10 23.60 23.86 22.83 23.66 0.2M
2021-06-09 24.11 25.18 23.71 23.84 0.3M
2021-06-08 23.16 24.41 23.16 24.07 0.3M
2021-06-07 23.35 23.72 22.81 23.21 0.2M
2021-06-04 23.44 23.84 22.87 23.37 0.2M
2021-06-03 24.85 25.08 23.33 23.44 0.3M
2021-06-02 24.99 25.72 24.75 25.07 0.2M
2021-06-01 25.11 25.36 23.70 25.00 0.2M
2021-05-28 25.12 26.17 24.63 25.23 0.3M
2021-05-27 23.98 25.26 23.60 25.02 0.2M
2021-05-26 24.10 24.91 23.54 24.07 0.4M
2021-05-25 23.16 24.55 22.64 24.01 0.4M
2021-05-24 23.74 24.60 22.81 23.00 0.3M
2021-05-21 23.29 24.02 22.79 23.75 0.4M
2021-05-20 22.69 23.42 22.64 23.22 0.3M
2021-05-19 22.35 24.05 21.57 22.74 0.3M
2021-05-18 23.03 24.02 21.38 22.39 0.4M
2021-05-17 21.30 23.23 21.30 22.58 0.2M
2021-05-14 20.55 20.97 19.83 20.96 0.2M
2021-05-13 21.21 23.05 20.26 20.57 0.2M
2021-05-12 22.25 22.45 20.88 21.32 0.2M
2021-05-11 20.71 22.56 20.24 22.11 0.2M
2021-05-10 24.07 24.07 21.42 21.51 0.3M
2021-05-07 25.11 26.10 23.41 23.62 0.5M
2021-05-06 26.67 27.57 24.76 25.14 0.5M
2021-05-05 27.09 28.59 26.51 26.89 0.2M
2021-05-04 26.02 27.30 25.26 27.13 0.3M
2021-05-03 26.84 28.46 25.50 26.34 0.2M
2021-04-30 26.74 26.93 26.05 26.54 0.3M
2021-04-29 26.77 27.66 26.43 26.73 0.4M
2021-04-28 26.08 27.16 25.65 26.77 0.2M
2021-04-27 27.00 27.36 26.00 26.01 0.3M
2021-04-26 24.64 28.02 24.43 26.76 0.5M
2021-04-23 23.21 24.78 22.75 24.71 0.2M
2021-04-22 23.46 23.63 22.55 23.00 0.3M
2021-04-21 22.82 24.33 22.68 23.50 0.2M
2021-04-20 24.51 25.69 22.30 23.02 0.6M
2021-04-19 26.08 26.08 24.44 25.13 0.3M
2021-04-16 25.81 26.17 25.32 26.06 0.3M
2021-04-15 24.66 26.00 24.40 25.58 0.2M
2021-04-14 24.00 25.00 23.83 24.66 0.5M
2021-04-13 23.63 24.03 23.08 23.80 0.6M
2021-04-12 23.77 24.34 23.20 23.52 0.5M
2021-04-09 22.51 24.00 21.83 23.83 0.2M
2021-04-08 21.77 23.15 21.50 22.77 0.3M
2021-04-07 23.84 24.14 21.56 21.77 0.2M
2021-04-06 23.73 24.80 23.52 23.59 0.7M
2021-04-05 23.85 23.99 22.59 23.52 0.4M
2021-04-01 21.50 24.00 20.58 23.20 3.2M
2021-03-31 20.32 22.15 20.00 21.93 1.2M
2021-03-30 18.75 20.86 18.25 19.94 1.5M
2021-03-29 17.00 19.24 17.00 19.00 1.5M
2021-03-26 19.05 19.70 16.32 17.31 5.3M