investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$ALHC: Alignment Healthcare, Inc. - Common Stock

+ Medicare, Healthcare



Clear duplicates of prices



2024-09-12
ALHC 2024-09-12 12:03:5111.01 11.00 2.89%
ALHC 2024-09-12 13:02:5111.01 11.00 2.78%
ALHC 2024-09-12 14:03:5111.06 11.04 3.22%
ALHC 2024-09-12 15:02:5011.33 11.31 6.33%
ALHC 2024-09-12 16:03:5411.99 10.81 9.22%
ALHC 2024-09-12 17:02:4411.98 11.59 7.91%
ALHC 2024-09-12 18:03:5411.98 11.58 7.91%
ALHC 2024-09-12 19:02:5211.84 11.58 7.81%
ALHC 2024-09-12 20:04:000.00 0.00 7.81%
2024-09-13
ALHC 2024-09-13 05:02:5513.67 8.24 7.81%
ALHC 2024-09-13 07:02:5013.02 8.24 7.81%
ALHC 2024-09-13 08:03:5713.02 8.24 0.00%
ALHC 2024-09-13 09:02:5313.02 8.34 0.00%
ALHC 2024-09-13 10:03:5611.97 11.92 3.53%
ALHC 2024-09-13 11:02:4812.00 11.99 3.91%
ALHC 2024-09-13 12:03:5712.25 12.23 6.23%
ALHC 2024-09-13 13:02:5112.00 11.99 3.91%
ALHC 2024-09-13 14:03:5111.97 11.95 3.53%
ALHC 2024-09-13 15:02:4611.82 11.81 2.14%
ALHC 2024-09-13 16:03:5612.27 11.70 2.88%
ALHC 2024-09-13 17:02:4412.27 11.70 2.68%
ALHC 2024-09-13 20:03:540.00 0.00 2.68%
2024-09-16
ALHC 2024-09-16 05:02:5114.39 10.61 2.68%
ALHC 2024-09-16 08:03:5412.50 10.61 0.00%
ALHC 2024-09-16 10:03:5711.98 11.95 0.69%
ALHC 2024-09-16 11:02:5111.74 11.73 -1.38%
ALHC 2024-09-16 12:03:5611.83 11.82 -0.60%
ALHC 2024-09-16 13:02:4811.68 11.67 -1.81%
ALHC 2024-09-16 14:03:5211.59 11.58 -2.59%
ALHC 2024-09-16 15:02:4911.65 11.63 -1.99%
ALHC 2024-09-16 16:03:5412.00 11.28 -3.28%
ALHC 2024-09-16 17:02:4512.00 11.28 -2.35%
ALHC 2024-09-16 18:03:5012.00 11.50 -3.20%
ALHC 2024-09-16 20:04:000.00 0.00 -3.20%
2024-09-17
ALHC 2024-09-17 05:02:5018.41 10.52 -3.20%
ALHC 2024-09-17 07:02:5113.50 9.15 -3.20%
ALHC 2024-09-17 08:03:5813.50 9.15 0.00%
ALHC 2024-09-17 10:03:5411.66 11.64 1.18%
ALHC 2024-09-17 11:02:4912.07 12.05 4.63%
ALHC 2024-09-17 12:03:5611.74 11.73 1.93%
ALHC 2024-09-17 13:02:5011.64 11.62 1.01%
ALHC 2024-09-17 14:03:5311.67 11.65 1.26%
ALHC 2024-09-17 15:02:4711.67 11.65 1.18%
ALHC 2024-09-17 16:03:5511.85 0.00 1.43%
ALHC 2024-09-17 17:02:4411.85 10.48 1.48%
ALHC 2024-09-17 20:03:540.00 0.00 1.48%
2024-09-18
ALHC 2024-09-18 05:02:5918.68 11.68 1.48%
ALHC 2024-09-18 07:02:5312.30 11.68 1.48%
ALHC 2024-09-18 08:03:5412.29 11.68 0.00%
ALHC 2024-09-18 09:02:5312.30 11.68 0.00%
ALHC 2024-09-18 10:03:5811.83 11.80 1.04%
ALHC 2024-09-18 11:02:4611.91 11.88 1.82%
ALHC 2024-09-18 12:03:5612.08 12.06 3.30%
ALHC 2024-09-18 13:02:5411.86 11.84 1.48%
ALHC 2024-09-18 14:03:5712.00 11.99 3.04%
ALHC 2024-09-18 15:02:5211.76 11.74 0.52%
ALHC 2024-09-18 16:03:5411.45 11.44 -2.61%
ALHC 2024-09-18 17:02:4612.80 9.29 -2.57%
ALHC 2024-09-18 18:03:5612.80 8.24 -2.57%
ALHC 2024-09-18 20:03:580.00 0.00 -2.57%
2024-09-19
ALHC 2024-09-19 05:03:0112.48 11.38 -2.57%
ALHC 2024-09-19 08:04:0012.48 11.38 0.00%
ALHC 2024-09-19 09:02:5512.48 10.92 0.00%
ALHC 2024-09-19 10:04:0111.81 11.75 3.34%
ALHC 2024-09-19 11:02:5911.79 11.76 3.34%
ALHC 2024-09-19 12:03:5511.61 11.58 1.80%
ALHC 2024-09-19 13:02:5211.64 11.62 2.14%
ALHC 2024-09-19 14:03:5511.62 11.60 1.97%
ALHC 2024-09-19 15:02:5211.60 11.58 1.80%
ALHC 2024-09-19 16:03:5411.99 11.17 0.09%
ALHC 2024-09-19 18:03:5311.99 10.92 0.09%
ALHC 2024-09-19 20:03:590.00 0.00 0.09%
2024-09-20
ALHC 2024-09-20 05:02:5514.65 8.05 0.09%
ALHC 2024-09-20 07:02:5214.65 8.51 0.09%
ALHC 2024-09-20 08:03:5514.65 8.51 0.00%
ALHC 2024-09-20 10:03:5611.88 11.84 4.04%
ALHC 2024-09-20 11:02:5311.64 11.62 2.11%
ALHC 2024-09-20 12:03:5411.54 11.51 1.14%
ALHC 2024-09-20 13:02:5311.44 11.41 0.26%
ALHC 2024-09-20 14:03:5011.36 11.34 -0.35%
ALHC 2024-09-20 15:02:5011.52 11.50 1.05%
ALHC 2024-09-20 16:03:510.00 11.20 0.35%
ALHC 2024-09-20 17:02:5212.93 11.20 0.35%
ALHC 2024-09-20 18:03:4912.93 10.14 0.35%
ALHC 2024-09-20 20:03:530.00 0.00 0.35%
2024-09-23
ALHC 2024-09-23 05:02:4814.65 8.05 0.35%
ALHC 2024-09-23 07:02:5514.65 9.28 0.35%
ALHC 2024-09-23 08:04:0214.65 9.28 0.00%
ALHC 2024-09-23 10:04:0011.33 11.30 -1.05%
ALHC 2024-09-23 11:02:5311.12 11.10 -2.72%
ALHC 2024-09-23 12:03:5411.20 11.18 -2.11%
ALHC 2024-09-23 13:02:4911.18 11.17 -2.19%
ALHC 2024-09-23 14:03:4911.11 11.10 -2.81%
ALHC 2024-09-23 15:02:5010.99 10.98 -3.95%
ALHC 2024-09-23 16:03:5711.00 10.77 -3.95%
ALHC 2024-09-23 17:02:4411.00 10.77 -4.72%
ALHC 2024-09-23 18:03:5011.00 9.13 -4.72%
ALHC 2024-09-23 20:03:570.00 0.00 -4.72%
2024-09-24
ALHC 2024-09-24 05:02:4614.11 8.05 -4.72%
ALHC 2024-09-24 07:02:5014.11 8.81 -4.72%
ALHC 2024-09-24 08:03:5514.11 8.81 0.00%
ALHC 2024-09-24 09:02:4411.54 8.81 0.00%
ALHC 2024-09-24 10:03:5611.07 11.04 0.52%
ALHC 2024-09-24 11:02:4811.04 11.01 0.35%
ALHC 2024-09-24 12:03:5811.00 10.98 0.09%
ALHC 2024-09-24 13:02:5011.01 10.98 0.00%
ALHC 2024-09-24 14:03:5111.15 11.14 1.40%
ALHC 2024-09-24 15:02:4811.11 11.09 1.05%
ALHC 2024-09-24 16:03:5711.54 10.84 0.61%
ALHC 2024-09-24 17:02:4911.54 10.84 0.64%
ALHC 2024-09-24 18:03:5511.54 9.27 0.64%
ALHC 2024-09-24 20:04:010.00 0.00 0.64%
2024-09-25
ALHC 2024-09-25 05:02:5014.11 8.05 0.64%
ALHC 2024-09-25 06:03:5311.50 8.05 0.64%
ALHC 2024-09-25 07:02:5511.50 8.81 0.64%
ALHC 2024-09-25 08:03:5811.49 8.81 0.00%
ALHC 2024-09-25 09:02:5411.50 8.81 0.36%
ALHC 2024-09-25 10:04:0011.20 11.18 1.28%
ALHC 2024-09-25 11:02:5111.39 11.33 2.55%
ALHC 2024-09-25 12:03:5111.28 11.26 2.00%
ALHC 2024-09-25 13:02:5011.32 11.30 2.28%
ALHC 2024-09-25 14:03:5211.18 11.17 1.18%
ALHC 2024-09-25 15:02:4511.25 11.23 1.64%
ALHC 2024-09-25 16:03:500.00 11.10 1.91%
ALHC 2024-09-25 17:02:4911.60 11.11 1.90%
ALHC 2024-09-25 19:02:4911.60 11.10 1.90%
ALHC 2024-09-25 20:03:550.00 0.00 1.90%
2024-09-26
ALHC 2024-09-26 05:02:5114.11 8.05 1.90%
ALHC 2024-09-26 07:02:4712.70 8.81 1.90%
ALHC 2024-09-26 08:03:5811.69 10.30 0.00%
ALHC 2024-09-26 09:02:5012.70 10.30 0.00%
ALHC 2024-09-26 10:03:5711.50 11.46 1.90%
ALHC 2024-09-26 11:02:5111.15 11.12 -1.18%
ALHC 2024-09-26 12:03:5011.16 11.15 -1.00%
ALHC 2024-09-26 13:02:5111.19 11.18 -0.72%
ALHC 2024-09-26 14:03:5511.20 11.19 -0.54%
ALHC 2024-09-26 15:02:5111.17 11.16 -0.81%
ALHC 2024-09-26 16:03:550.00 10.90 -1.27%
ALHC 2024-09-26 17:02:4511.12 10.90 -1.24%
ALHC 2024-09-26 18:03:4111.12 8.91 -1.24%
ALHC 2024-09-26 20:03:400.00 0.00 -1.24%
2024-09-27
ALHC 2024-09-27 05:02:5014.11 8.05 -1.24%
ALHC 2024-09-27 07:02:4312.70 8.81 -1.24%
ALHC 2024-09-27 08:03:5311.69 8.81 0.00%
ALHC 2024-09-27 09:02:4512.70 8.81 0.00%
ALHC 2024-09-27 10:03:5711.25 11.23 1.07%
ALHC 2024-09-27 11:02:4711.37 11.36 2.22%
ALHC 2024-09-27 12:03:5611.46 11.45 2.93%
ALHC 2024-09-27 13:02:4711.41 11.40 2.49%
ALHC 2024-09-27 14:03:5411.36 11.35 2.13%
ALHC 2024-09-27 15:03:0511.49 11.47 3.11%
ALHC 2024-09-27 16:03:4613.00 11.25 3.11%
ALHC 2024-09-27 17:02:4212.48 11.25 3.15%
ALHC 2024-09-27 18:03:5112.48 10.25 3.15%
ALHC 2024-09-27 19:02:4812.48 10.31 3.15%
ALHC 2024-09-27 20:03:570.00 0.00 3.15%
2024-09-30
ALHC 2024-09-30 05:02:4414.11 9.29 3.15%
ALHC 2024-09-30 07:02:4712.70 10.06 3.15%
ALHC 2024-09-30 08:03:5711.69 11.01 0.00%
ALHC 2024-09-30 09:02:5012.70 10.06 0.00%
ALHC 2024-09-30 10:04:0111.78 11.74 2.43%
ALHC 2024-09-30 11:02:5011.58 11.57 0.99%
ALHC 2024-09-30 12:03:5411.64 11.63 1.53%
ALHC 2024-09-30 13:02:4611.70 11.69 2.07%
ALHC 2024-09-30 14:03:5011.79 11.77 2.79%
ALHC 2024-09-30 15:02:4911.73 11.71 2.25%
ALHC 2024-09-30 16:03:490.00 11.56 3.15%
ALHC 2024-09-30 17:02:4013.56 11.56 3.05%
ALHC 2024-09-30 18:03:5412.40 11.56 3.05%
ALHC 2024-09-30 20:03:560.00 0.00 3.05%
2024-10-01
ALHC 2024-10-01 05:02:4513.46 10.59 3.05%
ALHC 2024-10-01 08:03:5213.46 10.59 0.00%
ALHC 2024-10-01 09:02:4112.31 11.82 0.00%
ALHC 2024-10-01 10:03:5611.79 11.75 -0.44%
ALHC 2024-10-01 11:02:4310.51 10.49 -11.51%
ALHC 2024-10-01 12:03:4810.21 10.19 -14.12%
ALHC 2024-10-01 13:02:459.95 9.93 -16.39%
ALHC 2024-10-01 14:03:5310.01 9.98 -16.04%
ALHC 2024-10-01 15:02:4410.09 10.06 -15.34%
ALHC 2024-10-01 16:03:5510.27 9.50 -15.87%
ALHC 2024-10-01 17:02:4210.27 10.00 -14.13%
ALHC 2024-10-01 19:02:5610.27 9.50 -14.38%
ALHC 2024-10-01 20:03:570.00 0.00 -14.38%
2024-10-02
ALHC 2024-10-02 05:02:5113.00 9.10 -14.38%
ALHC 2024-10-02 07:02:509.90 9.10 -1.02%
ALHC 2024-10-02 08:03:5410.20 9.10 -5.84%
ALHC 2024-10-02 09:02:499.78 9.10 -1.86%
ALHC 2024-10-02 10:03:5310.27 10.26 1.95%
ALHC 2024-10-02 11:02:4910.48 10.41 4.06%
ALHC 2024-10-02 12:03:4810.32 10.31 2.62%
ALHC 2024-10-02 13:02:4210.62 10.60 5.16%
ALHC 2024-10-02 14:03:4411.03 11.01 8.71%
ALHC 2024-10-02 15:02:4411.12 11.10 9.48%
ALHC 2024-10-02 16:03:5511.84 11.05 10.74%
ALHC 2024-10-02 17:02:4111.84 11.06 12.70%
ALHC 2024-10-02 19:02:5011.84 10.12 12.70%
ALHC 2024-10-02 20:03:510.00 0.00 12.70%
2024-10-03
ALHC 2024-10-03 05:02:4912.23 8.33 12.70%
ALHC 2024-10-03 07:02:4612.23 9.15 12.70%
ALHC 2024-10-03 08:03:4812.23 9.15 0.00%
ALHC 2024-10-03 09:02:5211.26 9.88 -2.70%
ALHC 2024-10-03 10:03:4710.96 10.90 -3.20%
ALHC 2024-10-03 11:02:4710.71 10.69 -5.70%
ALHC 2024-10-03 12:03:5110.88 10.86 -4.10%
ALHC 2024-10-03 13:02:4310.72 10.69 -5.40%
ALHC 2024-10-03 14:03:5110.82 10.80 -4.60%
ALHC 2024-10-03 15:02:4410.84 10.82 -4.40%
ALHC 2024-10-03 16:03:4811.26 10.66 -4.00%
ALHC 2024-10-03 17:02:3811.26 10.66 -3.55%
ALHC 2024-10-03 18:03:4411.26 9.15 -3.55%
ALHC 2024-10-03 20:03:470.00 0.00 -4.79%
2024-10-04
ALHC 2024-10-04 05:02:4412.85 8.33 -4.79%
ALHC 2024-10-04 07:02:4912.85 9.15 -4.79%
ALHC 2024-10-04 08:03:4912.85 9.15 0.00%
ALHC 2024-10-04 10:03:5411.13 11.11 2.04%
ALHC 2024-10-04 11:02:4811.20 11.17 2.75%
ALHC 2024-10-04 12:03:5011.06 11.04 1.60%
ALHC 2024-10-04 13:02:5411.16 11.14 2.48%
ALHC 2024-10-04 14:09:0811.11 11.10 2.04%
ALHC 2024-10-04 15:03:0311.14 11.12 2.40%
ALHC 2024-10-04 16:03:3710.93 10.92 0.44%
ALHC 2024-10-04 17:02:5610.93 10.92 0.46%
ALHC 2024-10-04 18:03:2811.58 10.71 0.46%
ALHC 2024-10-04 20:03:310.00 0.00 0.46%
2024-10-07
ALHC 2024-10-07 05:03:0712.57 8.33 0.46%
ALHC 2024-10-07 07:03:1012.57 9.15 0.46%
ALHC 2024-10-07 08:03:3112.57 9.15 0.00%
ALHC 2024-10-07 10:03:3410.80 10.78 -1.38%
ALHC 2024-10-07 11:03:1310.80 10.78 -1.20%
ALHC 2024-10-07 12:03:3110.93 10.92 0.00%
ALHC 2024-10-07 13:03:0810.68 10.66 -2.48%
ALHC 2024-10-07 14:03:2210.68 10.65 -2.30%
ALHC 2024-10-07 15:03:1110.76 10.74 -1.47%
ALHC 2024-10-07 16:03:320.00 10.64 -0.64%
ALHC 2024-10-07 17:03:0212.52 10.64 -0.64%
ALHC 2024-10-07 18:03:2212.52 8.88 -0.64%
ALHC 2024-10-07 20:03:280.00 0.00 -0.64%
2024-10-08
ALHC 2024-10-08 05:03:0812.57 8.33 -0.64%
ALHC 2024-10-08 07:03:0712.57 9.33 -0.64%
ALHC 2024-10-08 08:03:4212.57 9.33 0.00%
ALHC 2024-10-08 10:03:4111.02 10.97 1.19%
ALHC 2024-10-08 11:03:0011.14 11.11 2.47%
ALHC 2024-10-08 12:03:3711.94 11.89 9.80%
ALHC 2024-10-08 13:03:0511.75 11.71 8.15%
ALHC 2024-10-08 14:03:3412.02 11.98 10.53%
ALHC 2024-10-08 15:03:0011.97 11.95 10.16%
ALHC 2024-10-08 16:03:3412.25 11.49 7.97%
ALHC 2024-10-08 17:03:0012.25 11.49 8.02%
ALHC 2024-10-08 18:03:3412.25 10.53 8.02%
ALHC 2024-10-08 20:03:330.00 0.00 8.02%
2024-10-09
ALHC 2024-10-09 05:03:2314.11 10.34 8.02%
ALHC 2024-10-09 07:03:1312.86 10.34 8.02%
ALHC 2024-10-09 08:03:3312.86 10.34 0.00%
ALHC 2024-10-09 09:03:1912.86 9.46 0.00%
ALHC 2024-10-09 10:03:3111.79 11.76 0.28%
ALHC 2024-10-09 11:03:1311.40 11.38 -2.86%
ALHC 2024-10-09 12:04:3411.44 11.43 -2.58%
ALHC 2024-10-09 13:03:1911.14 11.12 -5.44%
ALHC 2024-10-09 14:03:3211.21 11.19 -4.70%
ALHC 2024-10-09 15:03:1211.26 11.25 -4.24%
ALHC 2024-10-09 16:03:2713.65 11.11 -3.59%
ALHC 2024-10-09 17:03:0912.91 11.11 -3.33%
ALHC 2024-10-09 18:03:2012.91 9.33 -3.33%
ALHC 2024-10-09 20:03:240.00 0.00 -3.33%
2024-10-10
ALHC 2024-10-10 05:03:1114.11 8.33 -3.33%
ALHC 2024-10-10 07:03:0913.02 9.33 -3.33%
ALHC 2024-10-10 08:03:2811.89 11.25 0.00%
ALHC 2024-10-10 09:03:1112.91 11.25 0.00%
ALHC 2024-10-10 10:03:3211.31 11.27 -0.51%
ALHC 2024-10-10 11:03:1511.15 11.11 -1.79%
ALHC 2024-10-10 12:03:2411.26 11.24 -0.68%
ALHC 2024-10-10 13:03:1411.24 11.21 -0.94%
ALHC 2024-10-10 14:03:2911.11 11.09 -1.96%
ALHC 2024-10-10 15:03:1111.22 11.21 -1.02%
ALHC 2024-10-10 16:03:2613.02 11.09 -0.17%
ALHC 2024-10-10 17:03:0913.02 11.09 -0.18%
ALHC 2024-10-10 18:03:2413.02 10.43 -0.18%
ALHC 2024-10-10 19:03:1813.02 10.18 -0.18%
ALHC 2024-10-10 20:03:330.00 0.00 -0.18%
2024-10-11
ALHC 2024-10-11 05:03:1414.11 8.33 -0.18%
ALHC 2024-10-11 07:03:0513.02 9.24 -0.18%
ALHC 2024-10-11 08:03:3413.02 9.24 0.00%
ALHC 2024-10-11 09:03:0813.95 10.17 0.00%
ALHC 2024-10-11 10:03:3811.19 11.15 -1.15%
ALHC 2024-10-11 11:03:0811.32 11.30 0.00%
ALHC 2024-10-11 12:03:3711.31 11.29 -0.18%
ALHC 2024-10-11 13:03:0911.32 11.31 0.00%
ALHC 2024-10-11 14:03:3511.43 11.41 0.97%
ALHC 2024-10-11 15:03:1011.44 11.43 1.15%
ALHC 2024-10-11 16:03:3913.68 11.23 1.24%
ALHC 2024-10-11 17:03:0514.11 11.23 1.24%
ALHC 2024-10-11 18:03:2914.11 10.16 1.24%
ALHC 2024-10-11 20:03:360.00 0.00 1.24%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.