Stockscreener 앱 받기
15.39
1.25%
0.19
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-31 | $15.65 | $15.02 | $0.63 | 1,531,305.0 | +1.25% |
| 2025-01-30 | $15.62 | $15.19 | $0.425 | 1,053,361.0 | -0.78% |
| 2025-01-29 | $15.54 | $15.08 | $0.4599 | 2,753,193.0 | +0.66% |
| 2025-01-28 | $15.82 | $14.98 | $0.84 | 3,366,340.0 | -1.74% |
| 2025-01-27 | $15.50 | $14.62 | $0.88 | 2,204,722.0 | +3.47% |
| 2025-01-24 | $15.05 | $14.41 | $0.64 | 2,264,620.0 | +2.75% |
| 2025-01-23 | $14.66 | $14.23 | $0.43 | 1,150,778.0 | -0.27% |
| 2025-01-22 | $14.62 | $14.02 | $0.60 | 2,113,335.0 | +0.27% |
| 2025-01-21 | $15.03 | $14.50 | $0.53 | 1,540,871.0 | -0.07% |
| 2025-01-17 | $14.79 | $14.38 | $0.41 | 1,731,386.0 | +0.21% |
| 2025-01-16 | $14.61 | $13.50 | $1.11 | 2,248,189.0 | +4.68% |
| 2025-01-15 | $13.91 | $13.34 | $0.57 | 2,562,722.0 | +2.89% |
| 2025-01-14 | $13.79 | $13.16 | $0.63 | 1,698,291.0 | +0.07% |
| 2025-01-13 | $13.64 | $11.91 | $1.73 | 4,882,651.0 | +13.64% |
| 2025-01-10 | $12.32 | $11.78 | $0.54 | 1,731,645.0 | -0.67% |
| 2025-01-08 | $12.01 | $11.47 | $0.535 | 928,345.0 | +1.96% |
| 2025-01-07 | $11.83 | $11.35 | $0.4844 | 1,035,062.0 | +3.62% |
| 2025-01-06 | $11.93 | $11.30 | $0.63 | 804,693.0 | -3.25% |
| 2025-01-03 | $12.04 | $11.53 | $0.51 | 1,040,815.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $15.82 | $11.30 | $4.52 | 39,880,783.0 | +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% |
0.90%
자본화:
|
볼륨(24시간):