Stockscreener 앱 받기
19.43
1.57%
0.30
시장 영업 전:
19.99
0.56
+2.88%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-15 | $19.52 | $18.93 | $0.585 | 1,653,911.0 | +1.57% |
| 2025-04-14 | $19.65 | $18.62 | $1.02 | 2,974,569.0 | -3.09% |
| 2025-04-11 | $20.11 | $18.91 | $1.20 | 2,502,714.0 | -0.20% |
| 2025-04-10 | $20.06 | $18.41 | $1.65 | 4,717,246.0 | +6.69% |
| 2025-04-09 | $19.45 | $18.31 | $1.14 | 4,706,509.0 | -2.16% |
| 2025-04-08 | $20.27 | $18.39 | $1.88 | 7,721,471.0 | +6.34% |
| 2025-04-07 | $18.34 | $16.98 | $1.36 | 3,420,801.0 | -1.60% |
| 2025-04-04 | $18.90 | $17.60 | $1.30 | 4,389,124.0 | -2.16% |
| 2025-04-03 | $18.97 | $17.55 | $1.42 | 2,664,744.0 | +3.70% |
| 2025-04-02 | $18.38 | $17.64 | $0.7391 | 2,995,988.0 | -1.27% |
| 2025-04-01 | $18.91 | $18.07 | $0.8398 | 4,181,830.0 | -2.90% |
| 2025-03-31 | $18.92 | $17.92 | $1.00 | 3,415,922.0 | +1.75% |
| 2025-03-28 | $18.44 | $17.84 | $0.60 | 1,599,640.0 | +0.94% |
| 2025-03-27 | $18.19 | $17.49 | $0.6995 | 2,532,352.0 | +3.01% |
| 2025-03-26 | $17.70 | $17.29 | $0.41 | 1,612,248.0 | +0.06% |
| 2025-03-25 | $17.80 | $17.34 | $0.4536 | 1,622,932.0 | +0.74% |
| 2025-03-24 | $17.75 | $17.30 | $0.45 | 1,661,587.0 | -0.85% |
| 2025-03-21 | $17.76 | $16.95 | $0.815 | 3,131,606.0 | +2.50% |
| 2025-03-20 | $17.38 | $16.72 | $0.655 | 2,198,715.0 | -0.06% |
| 2025-03-19 | $17.27 | $16.20 | $1.07 | 2,709,647.0 | +2.69% |
| 2025-03-18 | $17.24 | $15.85 | $1.39 | 4,578,349.0 | +4.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $20.27 | $16.98 | $3.29 | 43,582,818.0 | +4.35% |
| 2025-03 | $18.92 | $14.58 | $4.34 | 53,462,360.0 | +18.67% |
| 2025-02 | $15.85 | $12.99 | $2.86 | 35,445,242.0 | +1.95% |
| 2025-01 | $15.82 | $11.30 | $4.52 | 38,349,478.0 | +36.80% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.33 | $10.18 | $3.15 | 31,014,867.0 | -11.50% |
| 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% |
0.24%
3.75%
자본화:
|
볼륨(24시간):