Stockscreener 앱 받기
19.89
4.22%
-0.88
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-23 | $20.83 | $19.82 | $1.01 | 908,587.0 | -4.24% |
| 2026-07-22 | $21.51 | $20.57 | $0.9455 | 3,369,104.0 | -3.40% |
| 2026-07-21 | $21.80 | $20.81 | $0.985 | 3,935,681.0 | +1.90% |
| 2026-07-20 | $21.55 | $20.33 | $1.22 | 4,226,438.0 | +2.43% |
| 2026-07-17 | $20.83 | $19.80 | $1.03 | 2,633,054.0 | +2.85% |
| 2026-07-16 | $21.54 | $19.98 | $1.56 | 3,497,261.0 | -4.30% |
| 2026-07-15 | $21.16 | $20.29 | $0.865 | 3,142,231.0 | -1.27% |
| 2026-07-14 | $21.23 | $20.28 | $0.95 | 3,850,839.0 | +4.02% |
| 2026-07-13 | $20.39 | $19.80 | $0.59 | 1,926,840.0 | +2.77% |
| 2026-07-10 | $20.94 | $19.55 | $1.39 | 3,946,544.0 | -5.71% |
| 2026-07-09 | $22.13 | $20.11 | $2.02 | 7,055,504.0 | +4.99% |
| 2026-07-08 | $24.36 | $19.50 | $4.86 | 15,211,796.0 | -16.72% |
| 2026-07-07 | $25.12 | $23.87 | $1.25 | 4,203,820.0 | -2.08% |
| 2026-07-06 | $24.68 | $23.84 | $0.84 | 4,742,281.0 | +3.19% |
| 2026-07-02 | $24.30 | $23.23 | $1.07 | 4,331,609.0 | -0.87% |
| 2026-07-01 | $24.11 | $23.13 | $0.985 | 4,176,249.0 | +0.84% |
| 2026-06-30 | $23.96 | $23.12 | $0.845 | 3,659,276.0 | +2.36% |
| 2026-06-29 | $23.70 | $22.79 | $0.9099 | 6,010,206.0 | +0.30% |
| 2026-06-26 | $23.70 | $22.78 | $0.92 | 6,548,192.0 | +2.11% |
| 2026-06-25 | $22.99 | $21.67 | $1.32 | 6,231,122.0 | +4.70% |
| 2026-06-24 | $22.40 | $21.42 | $0.9757 | 2,801,110.0 | +0.14% |
| 2026-06-23 | $21.89 | $21.24 | $0.645 | 2,641,225.0 | +1.74% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $25.12 | $19.50 | $5.62 | 71,157,838.0 | -16.46% |
| 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% |
2.86%
자본화:
|
볼륨(24시간):