Stockscreener 앱 받기
8.28
1.60%
0.13
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.37 | $8.02 | $0.35 | 5,414,521.0 | +1.60% |
| 2026-10-15 | $8.44 | $7.94 | $0.4985 | 8,978,384.0 | -0.97% |
| 2026-10-14 | $8.53 | $8.09 | $0.4425 | 6,760,835.0 | -0.84% |
| 2026-10-13 | $8.49 | $8.11 | $0.3799 | 7,100,903.0 | +2.60% |
| 2026-10-12 | $8.31 | $7.48 | $0.83 | 9,893,011.0 | +7.22% |
| 2026-10-09 | $7.71 | $6.01 | $1.70 | 26,060,419.0 | -13.38% |
| 2026-10-08 | $8.77 | $8.37 | $0.40 | 11,004,967.0 | +1.87% |
| 2026-10-07 | $8.79 | $8.26 | $0.525 | 6,563,824.0 | +2.15% |
| 2026-10-06 | $8.73 | $8.18 | $0.555 | 10,761,675.0 | -1.53% |
| 2026-10-05 | $8.56 | $8.00 | $0.565 | 10,283,466.0 | +7.05% |
| 2026-10-02 | $8.03 | $7.70 | $0.33 | 9,805,567.0 | +2.58% |
| 2026-10-01 | $8.22 | $7.59 | $0.625 | 19,648,693.0 | -5.15% |
| 2026-09-30 | $8.18 | $7.77 | $0.41 | 8,787,158.0 | +3.16% |
| 2026-09-29 | $7.99 | $7.75 | $0.24 | 6,247,182.0 | -0.25% |
| 2026-09-28 | $8.27 | $7.83 | $0.435 | 8,666,426.0 | -3.41% |
| 2026-09-25 | $8.40 | $7.70 | $0.70 | 10,703,837.0 | +7.04% |
| 2026-09-24 | $7.97 | $7.37 | $0.5984 | 15,930,702.0 | -2.42% |
| 2026-09-23 | $8.13 | $7.63 | $0.50 | 13,722,006.0 | -1.63% |
| 2026-09-22 | $8.50 | $7.85 | $0.65 | 11,961,555.0 | -4.08% |
| 2026-09-21 | $8.38 | $8.02 | $0.355 | 13,474,436.0 | -0.24% |
| 2026-09-18 | $8.78 | $8.30 | $0.475 | 25,279,616.0 | -4.02% |
| 2026-09-17 | $9.57 | $8.27 | $1.31 | 25,410,947.0 | -0.11% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $8.79 | $6.01 | $2.78 | 132,276,265.0 | +1.47% |
| 2026-09 | $13.94 | $7.37 | $6.57 | 235,616,782.0 | -39.10% |
| 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% |
2.17%
자본화:
|
볼륨(24시간):