Stockscreener 앱 받기
10.61
3.31%
0.34
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $10.73 | $10.18 | $0.55 | 3,618,925.0 | +3.31% |
| 2024-12-19 | $10.86 | $10.19 | $0.6708 | 1,053,282.0 | -4.55% |
| 2024-12-18 | $11.19 | $10.61 | $0.578 | 1,837,249.0 | -0.65% |
| 2024-12-17 | $11.33 | $10.82 | $0.51 | 1,027,861.0 | -3.39% |
| 2024-12-16 | $11.58 | $11.11 | $0.47 | 1,101,466.0 | -2.10% |
| 2024-12-13 | $11.47 | $10.93 | $0.54 | 1,363,780.0 | +2.97% |
| 2024-12-12 | $11.95 | $11.10 | $0.85 | 1,447,590.0 | -5.20% |
| 2024-12-11 | $11.81 | $11.44 | $0.375 | 1,112,028.0 | +1.03% |
| 2024-12-10 | $11.67 | $11.11 | $0.56 | 1,989,365.0 | +1.57% |
| 2024-12-09 | $11.66 | $11.27 | $0.39 | 1,894,034.0 | +0.35% |
| 2024-12-06 | $12.32 | $11.32 | $1.00 | 1,840,656.0 | -6.64% |
| 2024-12-05 | $12.54 | $12.10 | $0.445 | 1,231,983.0 | -2.56% |
| 2024-12-04 | $12.66 | $12.26 | $0.405 | 2,063,778.0 | -0.24% |
| 2024-12-03 | $13.33 | $12.52 | $0.81 | 2,075,775.0 | -2.26% |
| 2024-12-02 | $12.97 | $12.47 | $0.50 | 2,429,492.0 | +1.82% |
| 2024-11-29 | $13.14 | $12.53 | $0.61 | 703,200.0 | -1.71% |
| 2024-11-27 | $12.98 | $12.25 | $0.73 | 769,661.0 | +4.56% |
| 2024-11-26 | $12.52 | $12.03 | $0.49 | 1,175,101.0 | -0.97% |
| 2024-11-25 | $12.60 | $12.00 | $0.60 | 1,580,414.0 | +2.82% |
| 2024-11-22 | $12.40 | $11.96 | $0.44 | 1,249,862.0 | -0.41% |
| 2024-11-21 | $12.20 | $11.55 | $0.645 | 2,239,227.0 | +1.26% |
Alignment Healthcare Inc 주식 (ALHC) 연도별 가격 이력
이 심층 분석에서는 Alignment Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alignment Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.33 | $10.18 | $3.15 | 29,706,189.0 | -15.86% |
| 2024-11 | $14.25 | $10.80 | $3.45 | 44,902,894.0 | +1.69% |
| 2024-10 | $12.44 | $9.15 | $3.29 | 37,258,735.0 | +4.91% |
| 2024-09 | $12.36 | $8.65 | $3.71 | 26,595,334.0 | +31.19% |
| 2024-08 | $9.45 | $7.92 | $1.53 | 14,793,580.0 | +3.09% |
| 2024-07 | $10.16 | $7.62 | $2.54 | 23,642,157.0 | +11.76% |
| 2024-06 | $8.65 | $7.05 | $1.60 | 17,268,587.0 | -0.76% |
| 2024-05 | $8.03 | $5.14 | $2.89 | 23,376,679.0 | +53.01% |
| 2024-04 | $5.36 | $4.46 | $0.90 | 15,101,347.0 | +3.83% |
| 2024-03 | $6.03 | $4.48 | $1.54 | 23,093,751.0 | -17.33% |
| 2024-02 | $7.13 | $5.45 | $1.68 | 18,373,965.0 | -10.45% |
| 2024-01 | $9.20 | $6.62 | $2.58 | 13,718,412.0 | -22.18% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $7.24 | $1.76 | 10,281,463.0 | +14.80% |
| 2023-11 | $7.75 | $5.73 | $2.02 | 11,806,379.0 | +9.01% |
| 2023-10 | $8.15 | $6.20 | $1.95 | 13,254,372.0 | -0.86% |
| 2023-09 | $7.24 | $5.07 | $2.17 | 13,294,890.0 | +18.84% |
| 2023-08 | $7.28 | $5.71 | $1.56 | 14,706,106.0 | -5.96% |
| 2023-07 | $6.32 | $5.13 | $1.18 | 13,532,050.0 | +8.00% |
| 2023-06 | $7.51 | $5.55 | $1.96 | 22,297,810.0 | -2.04% |
| 2023-05 | $7.62 | $5.46 | $2.16 | 22,724,385.0 | -6.68% |
| 2023-04 | $7.74 | $4.88 | $2.86 | 26,816,156.0 | -1.10% |
| 2023-03 | $8.87 | $5.49 | $3.38 | 28,141,070.0 | -36.02% |
| 2023-02 | $12.60 | $9.14 | $3.46 | 10,792,406.0 | -19.51% |
| 2023-01 | $13.05 | $10.44 | $2.61 | 13,927,827.0 | +5.02% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.44 | $10.97 | $2.46 | 17,284,267.0 | -11.58% |
| 2022-11 | $13.92 | $11.31 | $2.61 | 14,099,629.0 | +0.45% |
| 2022-10 | $13.32 | $10.93 | $2.39 | 16,039,320.0 | +11.82% |
| 2022-09 | $16.63 | $11.63 | $5.00 | 27,239,578.0 | -22.16% |
| 2022-08 | $19.17 | $14.08 | $5.09 | 18,812,416.0 | +3.61% |
| 2022-07 | $15.09 | $11.20 | $3.89 | 6,113,987.0 | +28.66% |
| 2022-06 | $12.07 | $10.11 | $1.96 | 9,594,574.0 | +6.84% |
| 2022-05 | $11.41 | $7.74 | $3.67 | 8,341,106.0 | +11.13% |
| 2022-04 | $12.03 | $9.23 | $2.79 | 7,135,851.0 | -14.43% |
| 2022-03 | $11.48 | $7.99 | $3.49 | 13,287,932.0 | +33.06% |
| 2022-02 | $8.81 | $7.20 | $1.61 | 20,240,259.0 | +11.05% |
| 2022-01 | $14.43 | $6.14 | $8.29 | 18,744,157.0 | -45.95% |
1.25%
0.22%
자본화:
|
볼륨(24시간):