Stockscreener 앱 받기
17.16
4.29%
-0.77
시간 외 거래:
18.27
1.11
+6.47%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $17.70 | $16.18 | $1.52 | 7,600,554.0 | -4.29% |
| 2026-05-08 | $18.35 | $17.27 | $1.08 | 3,870,044.0 | -1.75% |
| 2026-05-07 | $18.31 | $17.90 | $0.4098 | 2,564,151.0 | +0.61% |
| 2026-05-06 | $18.56 | $17.98 | $0.585 | 4,013,229.0 | -0.87% |
| 2026-05-05 | $19.58 | $17.76 | $1.82 | 6,635,791.0 | -4.98% |
| 2026-05-04 | $20.42 | $19.19 | $1.23 | 6,725,635.0 | -4.94% |
| 2026-05-01 | $21.12 | $18.02 | $3.10 | 13,841,229.0 | -10.12% |
| 2026-04-30 | $22.57 | $21.44 | $1.13 | 5,264,532.0 | +3.78% |
| 2026-04-29 | $21.88 | $21.26 | $0.62 | 2,849,509.0 | -0.82% |
| 2026-04-28 | $21.98 | $20.96 | $1.02 | 4,203,272.0 | +4.53% |
| 2026-04-27 | $21.48 | $20.84 | $0.645 | 4,349,685.0 | -0.85% |
| 2026-04-24 | $21.18 | $20.55 | $0.625 | 3,625,634.0 | +1.44% |
| 2026-04-23 | $21.28 | $20.64 | $0.64 | 2,040,845.0 | -0.86% |
| 2026-04-22 | $22.07 | $20.73 | $1.34 | 2,602,062.0 | -2.55% |
| 2026-04-21 | $22.55 | $21.52 | $1.03 | 4,750,205.0 | +0.00% |
| 2026-04-20 | $21.69 | $21.21 | $0.48 | 2,383,578.0 | +1.60% |
| 2026-04-17 | $21.37 | $20.87 | $0.50 | 2,513,538.0 | +1.92% |
| 2026-04-16 | $21.39 | $20.70 | $0.69 | 1,848,705.0 | -0.48% |
| 2026-04-15 | $21.25 | $20.75 | $0.50 | 1,370,447.0 | -1.69% |
| 2026-04-14 | $21.36 | $20.84 | $0.52 | 1,991,084.0 | +1.43% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $21.12 | $16.18 | $4.94 | 52,851,187.0 | -23.87% |
| 2026-04 | $22.74 | $17.54 | $5.20 | 74,689,949.0 | +27.92% |
| 2026-03 | $20.11 | $16.38 | $3.73 | 72,888,257.0 | -8.32% |
| 2026-02 | $23.33 | $18.72 | $4.61 | 45,883,252.0 | -14.69% |
| 2026-01 | $23.87 | $19.45 | $4.42 | 62,120,657.0 | +14.08% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.80 | $18.23 | $2.57 | 56,617,716.0 | +0.16% |
| 2025-11 | $19.40 | $15.85 | $3.55 | 43,122,439.0 | +13.94% |
| 2025-10 | $18.64 | $16.01 | $2.63 | 63,767,183.0 | -3.38% |
| 2025-09 | $17.69 | $15.02 | $2.67 | 92,927,432.0 | +6.66% |
| 2025-08 | $16.52 | $12.91 | $3.61 | 59,924,995.0 | +18.72% |
| 2025-07 | $16.24 | $11.62 | $4.61 | 83,595,724.0 | -1.57% |
| 2025-06 | $15.73 | $13.61 | $2.12 | 61,132,022.0 | -8.91% |
| 2025-05 | $17.99 | $13.70 | $4.29 | 82,044,800.0 | -13.26% |
| 2025-04 | $20.27 | $15.90 | $4.37 | 70,769,455.0 | -4.83% |
| 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% |
4.93%
3.24%
자본화:
|
볼륨(24시간):