Stockscreener 앱 받기
13.54
0.04%
-0.005
시간 외 거래:
13.54
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $13.58 | $13.16 | $0.42 | 5,101,080.0 | -0.04% |
| 2026-09-03 | $13.83 | $13.30 | $0.53 | 4,103,270.0 | -0.33% |
| 2026-09-02 | $13.87 | $13.40 | $0.47 | 3,630,924.0 | +0.00% |
| 2026-09-01 | $13.94 | $13.43 | $0.51 | 4,123,801.0 | +1.42% |
| 2026-08-31 | $13.63 | $13.26 | $0.37 | 2,849,355.0 | -1.62% |
| 2026-08-28 | $13.87 | $13.40 | $0.47 | 3,085,751.0 | +0.44% |
| 2026-08-27 | $14.08 | $13.52 | $0.56 | 4,699,860.0 | -2.45% |
| 2026-08-26 | $14.55 | $13.59 | $0.96 | 7,243,047.0 | +2.28% |
| 2026-08-25 | $13.62 | $13.26 | $0.36 | 3,730,603.0 | +1.19% |
| 2026-08-24 | $13.79 | $13.16 | $0.63 | 3,447,870.0 | +2.05% |
| 2026-08-21 | $13.32 | $12.93 | $0.3895 | 2,220,610.0 | +1.78% |
| 2026-08-20 | $13.27 | $12.77 | $0.50 | 3,870,438.0 | +1.17% |
| 2026-08-19 | $13.26 | $12.70 | $0.56 | 3,982,229.0 | -3.40% |
| 2026-08-18 | $13.83 | $13.16 | $0.67 | 3,420,412.0 | -1.71% |
| 2026-08-17 | $13.69 | $13.23 | $0.461 | 3,643,908.0 | -3.58% |
| 2026-08-14 | $14.25 | $13.46 | $0.7902 | 3,631,165.0 | +3.71% |
| 2026-08-13 | $13.79 | $13.41 | $0.375 | 6,217,594.0 | -0.44% |
| 2026-08-12 | $13.68 | $13.20 | $0.48 | 5,962,518.0 | +2.42% |
| 2026-08-11 | $14.17 | $13.16 | $1.01 | 4,524,387.0 | -4.21% |
| 2026-08-10 | $14.31 | $13.61 | $0.70 | 5,918,692.0 | -4.11% |
| 2026-08-07 | $14.61 | $13.45 | $1.16 | 5,671,299.0 | +7.40% |
| 2026-08-06 | $13.76 | $13.35 | $0.405 | 5,371,339.0 | -2.19% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $13.94 | $13.16 | $0.78 | 22,060,155.0 | +1.04% |
| 2026-08 | $14.90 | $12.70 | $2.20 | 108,680,798.0 | -9.76% |
| 2026-07 | $25.12 | $13.13 | $11.99 | 111,521,284.0 | -37.63% |
| 2026-06 | $23.96 | $13.05 | $10.91 | 143,761,739.0 | +55.42% |
| 2026-05 | $21.12 | $15.24 | $5.88 | 134,648,754.0 | -32.03% |
| 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% |
0.03%
1.04%
자본화:
|
볼륨(24시간):