Stockscreener 앱 받기
7.26
3.86%
+0.27
시간 외 거래:
7.25
-0.010
-0.14%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $7.26 | $6.89 | $0.37 | 881,056.0 | +3.86% |
| 2024-05-16 | $7.15 | $6.82 | $0.33 | 467,276.0 | -0.85% |
| 2024-05-15 | $7.14 | $6.96 | $0.1796 | 489,511.0 | +0.71% |
| 2024-05-14 | $7.18 | $6.92 | $0.26 | 642,845.0 | +1.16% |
| 2024-05-13 | $6.94 | $6.66 | $0.28 | 888,154.0 | +1.32% |
| 2024-05-10 | $6.95 | $6.69 | $0.2599 | 1,114,709.0 | -1.16% |
| 2024-05-09 | $6.92 | $6.74 | $0.181 | 785,041.0 | +1.92% |
| 2024-05-08 | $7.35 | $6.70 | $0.65 | 1,596,114.0 | -1.31% |
| 2024-05-07 | $7.00 | $6.72 | $0.285 | 1,348,952.0 | +1.33% |
| 2024-05-06 | $6.83 | $6.37 | $0.46 | 1,629,887.0 | +2.26% |
| 2024-05-03 | $6.73 | $5.62 | $1.12 | 3,019,327.0 | +26.05% |
| 2024-05-02 | $5.43 | $5.16 | $0.275 | 2,200,894.0 | +0.77% |
| 2024-05-01 | $5.36 | $5.14 | $0.215 | 870,451.0 | +1.36% |
| 2024-04-30 | $5.19 | $5.02 | $0.17 | 457,239.0 | +1.38% |
| 2024-04-29 | $5.36 | $5.07 | $0.295 | 566,912.0 | -2.50% |
| 2024-04-26 | $5.25 | $5.07 | $0.18 | 493,367.0 | +0.97% |
| 2024-04-25 | $5.18 | $5.07 | $0.115 | 422,792.0 | -0.39% |
| 2024-04-24 | $5.31 | $5.17 | $0.145 | 584,329.0 | +0.00% |
| 2024-04-23 | $5.19 | $4.92 | $0.275 | 805,403.0 | +3.39% |
| 2024-04-22 | $5.31 | $5.00 | $0.315 | 785,974.0 | -3.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $7.35 | $5.14 | $2.21 | 16,815,273.0 | +40.97% |
| 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% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $13.44 | $10.97 | $2.46 | 17,284,267.0 | -11.58% |
| 2022-11 | $13.92 | $11.31 | $2.61 | 14,099,629.0 | +0.45% |
| 2022-10 | $13.32 | $10.93 | $2.39 | 16,039,320.0 | +11.82% |
| 2022-09 | $16.63 | $11.63 | $5.00 | 27,239,578.0 | -22.16% |
| 2022-08 | $19.17 | $14.08 | $5.09 | 18,812,416.0 | +3.61% |
| 2022-07 | $15.09 | $11.20 | $3.89 | 6,113,987.0 | +28.66% |
| 2022-06 | $12.07 | $10.11 | $1.96 | 9,594,574.0 | +6.84% |
| 2022-05 | $11.41 | $7.74 | $3.67 | 8,341,106.0 | +11.13% |
| 2022-04 | $12.03 | $9.23 | $2.79 | 7,135,851.0 | -14.43% |
| 2022-03 | $11.48 | $7.99 | $3.49 | 13,287,932.0 | +33.06% |
| 2022-02 | $8.81 | $7.20 | $1.61 | 20,240,259.0 | +11.05% |
| 2022-01 | $14.43 | $6.14 | $8.29 | 18,744,157.0 | -45.95% |
4.70%
1.67%
자본화:
|
볼륨(24시간):