Stockscreener 앱 받기
11.16
2.79%
-0.32
시간 외 거래:
11.17
0.005
+0.04%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $11.65 | $10.95 | $0.705 | 3,293,445.0 | -2.79% |
| 2024-11-15 | $11.65 | $10.85 | $0.80 | 13,732,240.0 | -10.48% |
| 2024-11-14 | $13.21 | $12.61 | $0.60 | 507,300.0 | +0.39% |
| 2024-11-13 | $13.40 | $12.72 | $0.68 | 925,461.0 | -2.89% |
| 2024-11-12 | $14.20 | $12.90 | $1.30 | 1,264,390.0 | -2.23% |
| 2024-11-11 | $13.90 | $13.24 | $0.6595 | 1,226,226.0 | -1.54% |
| 2024-11-08 | $13.98 | $13.52 | $0.46 | 983,312.0 | -0.80% |
| 2024-11-07 | $14.24 | $13.69 | $0.55 | 1,074,709.0 | -2.61% |
| 2024-11-06 | $14.25 | $13.48 | $0.765 | 3,388,860.0 | +6.55% |
| 2024-11-05 | $13.41 | $12.76 | $0.65 | 849,039.0 | -0.08% |
| 2024-11-04 | $13.45 | $12.91 | $0.5353 | 1,180,195.0 | +2.63% |
| 2024-11-01 | $12.99 | $12.07 | $0.92 | 1,323,663.0 | +4.44% |
| 2024-10-31 | $12.44 | $11.49 | $0.95 | 2,393,081.0 | +5.71% |
| 2024-10-30 | $11.89 | $11.05 | $0.835 | 2,767,739.0 | +0.17% |
| 2024-10-29 | $12.07 | $11.32 | $0.75 | 1,325,333.0 | +1.47% |
| 2024-10-28 | $11.57 | $11.00 | $0.575 | 877,872.0 | +4.53% |
| 2024-10-25 | $11.30 | $10.73 | $0.57 | 606,281.0 | +3.76% |
| 2024-10-24 | $10.98 | $10.57 | $0.41 | 621,551.0 | +0.95% |
| 2024-10-23 | $10.92 | $10.11 | $0.81 | 1,065,886.0 | -2.04% |
| 2024-10-22 | $11.07 | $10.29 | $0.78 | 1,202,396.0 | +2.97% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $14.25 | $10.85 | $3.40 | 33,042,285.0 | -9.96% |
| 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% |
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% |
5.59%
0.73%
자본화:
|
볼륨(24시간):