Stockscreener 앱 받기
16.00
1.99%
-0.3038
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $16.25 | $15.88 | $0.365 | 694,101.0 | -1.90% |
| 2025-09-04 | $16.39 | $16.05 | $0.345 | 2,959,359.0 | -0.12% |
| 2025-09-03 | $16.84 | $16.31 | $0.53 | 2,820,923.0 | -1.92% |
| 2025-09-02 | $16.82 | $16.33 | $0.49 | 3,583,055.0 | +1.71% |
| 2025-08-29 | $16.48 | $16.01 | $0.4662 | 1,760,791.0 | +0.25% |
| 2025-08-28 | $16.52 | $16.00 | $0.515 | 2,304,975.0 | +1.12% |
| 2025-08-27 | $16.25 | $15.61 | $0.6333 | 1,611,892.0 | +2.93% |
| 2025-08-26 | $15.77 | $15.38 | $0.39 | 2,579,594.0 | +0.64% |
| 2025-08-25 | $16.47 | $15.57 | $0.90 | 3,051,661.0 | -1.64% |
| 2025-08-22 | $16.08 | $15.74 | $0.34 | 2,885,734.0 | +0.25% |
| 2025-08-21 | $15.92 | $15.02 | $0.90 | 3,359,740.0 | +5.19% |
| 2025-08-20 | $15.10 | $14.65 | $0.45 | 3,099,067.0 | +0.81% |
| 2025-08-19 | $15.42 | $14.81 | $0.605 | 2,328,032.0 | -2.55% |
| 2025-08-18 | $15.81 | $14.92 | $0.89 | 3,057,105.0 | +1.59% |
| 2025-08-15 | $15.54 | $15.00 | $0.54 | 4,862,972.0 | +1.55% |
| 2025-08-14 | $14.95 | $14.60 | $0.35 | 2,293,840.0 | +0.41% |
| 2025-08-13 | $15.13 | $14.63 | $0.505 | 3,191,714.0 | +0.82% |
| 2025-08-12 | $14.75 | $14.48 | $0.27 | 1,744,558.0 | +0.21% |
| 2025-08-11 | $14.86 | $14.42 | $0.44 | 3,007,450.0 | +0.69% |
| 2025-08-08 | $14.54 | $13.94 | $0.595 | 2,381,698.0 | +4.69% |
| 2025-08-07 | $13.98 | $13.39 | $0.583 | 2,857,034.0 | +1.09% |
| 2025-08-06 | $13.77 | $13.16 | $0.61 | 2,173,359.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $16.84 | $15.88 | $0.955 | 10,057,438.0 | -2.26% |
| 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% |
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% |
2.71%
0.48%
자본화:
|
볼륨(24시간):