Alignment Healthcare, Inc. (ALHC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:38PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 may 2024 | 7.06 | 7.14 | 6.96 | 7.05 | 7.05 | 360,015 |
| 14 may 2024 | 6.96 | 7.18 | 6.92 | 7.00 | 7.00 | 649,900 |
| 13 may 2024 | 6.67 | 6.94 | 6.66 | 6.92 | 6.92 | 891,400 |
| 10 may 2024 | 6.89 | 6.95 | 6.69 | 6.83 | 6.83 | 1,120,500 |
| 09 may 2024 | 6.79 | 6.92 | 6.74 | 6.91 | 6.91 | 789,500 |
| 08 may 2024 | 7.27 | 7.35 | 6.70 | 6.78 | 6.78 | 1,636,900 |
| 07 may 2024 | 6.80 | 7.01 | 6.72 | 6.87 | 6.87 | 1,349,300 |
| 06 may 2024 | 6.63 | 6.83 | 6.37 | 6.78 | 6.78 | 1,669,000 |
| 03 may 2024 | 5.72 | 6.73 | 5.61 | 6.63 | 6.63 | 3,024,700 |
| 02 may 2024 | 5.26 | 5.43 | 5.16 | 5.26 | 5.26 | 2,438,500 |
| 01 may 2024 | 5.16 | 5.36 | 5.14 | 5.22 | 5.22 | 872,700 |
| 30 abr 2024 | 5.10 | 5.19 | 5.02 | 5.15 | 5.15 | 477,800 |
| 29 abr 2024 | 5.23 | 5.36 | 5.07 | 5.08 | 5.08 | 575,100 |
| 26 abr 2024 | 5.15 | 5.25 | 5.07 | 5.21 | 5.21 | 497,600 |
| 25 abr 2024 | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | 439,200 |
| 24 abr 2024 | 5.20 | 5.31 | 5.16 | 5.18 | 5.18 | 591,700 |
| 23 abr 2024 | 5.00 | 5.19 | 4.91 | 5.18 | 5.18 | 806,700 |
| 22 abr 2024 | 5.23 | 5.31 | 4.99 | 5.01 | 5.01 | 832,900 |
| 19 abr 2024 | 5.07 | 5.23 | 5.02 | 5.20 | 5.20 | 682,500 |
| 18 abr 2024 | 4.92 | 5.27 | 4.90 | 5.10 | 5.10 | 1,101,700 |
| 17 abr 2024 | 4.90 | 4.97 | 4.80 | 4.95 | 4.95 | 775,700 |
| 16 abr 2024 | 4.71 | 5.08 | 4.71 | 4.90 | 4.90 | 1,467,300 |
| 15 abr 2024 | 4.70 | 4.81 | 4.66 | 4.71 | 4.71 | 563,700 |
| 12 abr 2024 | 4.88 | 4.88 | 4.67 | 4.70 | 4.70 | 551,000 |
| 11 abr 2024 | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | 499,200 |
| 10 abr 2024 | 4.76 | 4.83 | 4.62 | 4.76 | 4.76 | 643,800 |
| 09 abr 2024 | 4.85 | 4.99 | 4.76 | 4.81 | 4.81 | 555,900 |
| 08 abr 2024 | 4.75 | 4.88 | 4.63 | 4.80 | 4.80 | 556,000 |
| 05 abr 2024 | 4.63 | 4.78 | 4.59 | 4.69 | 4.69 | 678,000 |
| 04 abr 2024 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 693,300 |
| 03 abr 2024 | 4.77 | 4.82 | 4.46 | 4.47 | 4.47 | 1,004,900 |
| 02 abr 2024 | 4.76 | 4.85 | 4.66 | 4.82 | 4.82 | 979,900 |
| 01 abr 2024 | 4.96 | 5.00 | 4.84 | 4.93 | 4.93 | 579,500 |
| 28 mar 2024 | 4.76 | 4.98 | 4.73 | 4.96 | 4.96 | 780,500 |
| 27 mar 2024 | 4.73 | 4.90 | 4.71 | 4.79 | 4.79 | 520,100 |
| 26 mar 2024 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | 563,100 |
| 25 mar 2024 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | 510,400 |
| 22 mar 2024 | 4.85 | 4.93 | 4.71 | 4.72 | 4.72 | 561,100 |
| 21 mar 2024 | 4.82 | 4.95 | 4.75 | 4.85 | 4.85 | 861,200 |
| 20 mar 2024 | 4.91 | 5.04 | 4.75 | 4.79 | 4.79 | 1,243,200 |
| 19 mar 2024 | 4.92 | 5.60 | 4.89 | 4.94 | 4.94 | 2,402,400 |
| 18 mar 2024 | 4.85 | 4.91 | 4.48 | 4.67 | 4.67 | 2,038,300 |
| 15 mar 2024 | 4.81 | 4.99 | 4.78 | 4.99 | 4.99 | 1,726,900 |
| 14 mar 2024 | 4.98 | 5.01 | 4.76 | 4.82 | 4.82 | 1,107,200 |
| 13 mar 2024 | 5.06 | 5.11 | 4.84 | 5.00 | 5.00 | 2,312,400 |
| 12 mar 2024 | 5.32 | 5.32 | 5.04 | 5.06 | 5.06 | 673,700 |
| 11 mar 2024 | 5.40 | 5.56 | 5.28 | 5.30 | 5.30 | 804,400 |
| 08 mar 2024 | 5.47 | 5.73 | 5.38 | 5.39 | 5.39 | 720,900 |
| 07 mar 2024 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | 385,000 |
| 06 mar 2024 | 5.18 | 5.37 | 5.06 | 5.37 | 5.37 | 1,209,700 |
| 05 mar 2024 | 5.32 | 5.56 | 5.25 | 5.47 | 5.47 | 711,600 |
| 04 mar 2024 | 5.64 | 5.75 | 5.36 | 5.40 | 5.40 | 1,437,000 |
| 01 mar 2024 | 6.01 | 6.03 | 5.52 | 5.64 | 5.64 | 2,695,200 |
| 29 feb 2024 | 5.70 | 6.05 | 5.49 | 6.00 | 6.00 | 1,500,300 |
| 28 feb 2024 | 6.55 | 6.71 | 5.45 | 5.66 | 5.66 | 3,040,800 |
| 27 feb 2024 | 6.47 | 7.03 | 6.44 | 6.92 | 6.92 | 1,018,500 |
| 26 feb 2024 | 6.26 | 6.36 | 5.94 | 6.21 | 6.21 | 709,400 |
| 23 feb 2024 | 6.23 | 6.36 | 6.13 | 6.28 | 6.28 | 395,700 |
| 22 feb 2024 | 6.45 | 6.50 | 6.22 | 6.25 | 6.25 | 537,900 |
| 21 feb 2024 | 6.73 | 6.82 | 6.30 | 6.41 | 6.41 | 509,600 |
| 20 feb 2024 | 6.60 | 7.13 | 6.60 | 6.80 | 6.80 | 1,557,200 |
| 16 feb 2024 | 6.49 | 6.81 | 6.41 | 6.64 | 6.64 | 1,934,600 |
| 15 feb 2024 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | 551,400 |
| 14 feb 2024 | 6.54 | 6.61 | 6.47 | 6.48 | 6.48 | 403,400 |
| 13 feb 2024 | 6.71 | 6.84 | 6.38 | 6.44 | 6.44 | 411,200 |
| 12 feb 2024 | 6.75 | 6.94 | 6.75 | 6.92 | 6.92 | 537,300 |
| 09 feb 2024 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | 406,000 |
| 08 feb 2024 | 6.39 | 6.78 | 6.37 | 6.67 | 6.67 | 1,070,900 |
| 07 feb 2024 | 6.33 | 6.63 | 6.30 | 6.42 | 6.42 | 1,441,400 |
| 06 feb 2024 | 6.09 | 6.39 | 6.01 | 6.31 | 6.31 | 805,800 |
| 05 feb 2024 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 328,500 |
| 02 feb 2024 | 6.43 | 6.57 | 6.27 | 6.48 | 6.48 | 374,200 |
| 01 feb 2024 | 6.56 | 6.73 | 6.36 | 6.48 | 6.48 | 818,900 |
| 31 ene 2024 | 6.94 | 6.94 | 6.64 | 6.70 | 6.70 | 433,100 |
| 30 ene 2024 | 7.07 | 7.09 | 6.84 | 6.87 | 6.87 | 404,800 |
| 29 ene 2024 | 7.02 | 7.10 | 6.89 | 7.08 | 7.08 | 311,700 |
| 26 ene 2024 | 6.76 | 7.04 | 6.62 | 7.00 | 7.00 | 782,200 |
| 25 ene 2024 | 7.11 | 7.19 | 6.67 | 6.72 | 6.72 | 756,400 |
| 24 ene 2024 | 7.65 | 7.85 | 7.38 | 7.40 | 7.40 | 409,900 |
| 23 ene 2024 | 7.49 | 7.66 | 7.28 | 7.30 | 7.30 | 328,900 |
| 22 ene 2024 | 7.29 | 7.54 | 7.23 | 7.46 | 7.46 | 499,900 |
| 19 ene 2024 | 7.48 | 7.51 | 7.03 | 7.10 | 7.10 | 604,200 |
| 18 ene 2024 | 6.91 | 7.47 | 6.73 | 7.45 | 7.45 | 892,900 |
| 17 ene 2024 | 7.26 | 7.41 | 7.11 | 7.29 | 7.29 | 356,200 |
| 16 ene 2024 | 7.68 | 7.70 | 7.32 | 7.34 | 7.34 | 510,500 |
| 12 ene 2024 | 8.30 | 8.35 | 7.69 | 7.83 | 7.83 | 819,600 |
| 11 ene 2024 | 8.50 | 8.50 | 8.24 | 8.26 | 8.26 | 645,300 |
| 10 ene 2024 | 8.83 | 9.20 | 8.45 | 8.51 | 8.51 | 473,200 |
| 09 ene 2024 | 8.99 | 9.06 | 8.70 | 8.83 | 8.83 | 730,300 |
| 08 ene 2024 | 7.99 | 9.07 | 7.99 | 9.00 | 9.00 | 1,745,500 |
| 05 ene 2024 | 7.97 | 8.16 | 7.81 | 7.95 | 7.95 | 620,500 |
| 04 ene 2024 | 8.32 | 8.32 | 7.75 | 8.09 | 8.09 | 1,610,700 |
| 03 ene 2024 | 8.55 | 8.59 | 8.14 | 8.15 | 8.15 | 518,400 |
| 02 ene 2024 | 8.56 | 8.77 | 8.43 | 8.49 | 8.49 | 401,900 |
| 29 dic 2023 | 8.75 | 9.00 | 8.61 | 8.61 | 8.61 | 518,300 |
| 28 dic 2023 | 8.69 | 8.78 | 8.52 | 8.74 | 8.74 | 560,800 |
| 27 dic 2023 | 8.68 | 8.71 | 8.58 | 8.71 | 8.71 | 191,200 |
| 26 dic 2023 | 8.68 | 8.80 | 8.59 | 8.70 | 8.70 | 219,600 |
| 22 dic 2023 | 8.61 | 8.85 | 8.48 | 8.65 | 8.65 | 313,200 |
| 21 dic 2023 | 8.21 | 8.79 | 8.14 | 8.74 | 8.74 | 429,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.