$ALHC: Alignment Healthcare, Inc. - Common Stock
2024-12-02 ALHC 2024-12-02 00:10:43 0.00 0.00 0.70% ALHC 2024-12-02 10:04:02 14.65 11.30 0% ALHC 2024-12-02 11:02:52 12.72 12.66 0% ALHC 2024-12-02 12:04:11 12.66 12.60 0% ALHC 2024-12-02 13:02:49 12.65 12.63 0% ALHC 2024-12-02 14:04:06 12.60 12.57 0% ALHC 2024-12-02 15:02:48 12.54 12.51 0% ALHC 2024-12-02 16:04:04 12.78 12.77 0% ALHC 2024-12-02 17:02:47 12.77 12.76 0% ALHC 2024-12-02 18:04:07 13.93 12.59 -0.08% ALHC 2024-12-02 19:02:54 13.93 10.98 -0.08% ALHC 2024-12-02 20:04:14 13.76 10.98 -2.06% ALHC 2024-12-02 22:10:19 0.00 0.00 -1.19% 2024-12-03 ALHC 2024-12-03 06:04:06 13.93 9.30 -1.19% ALHC 2024-12-03 08:04:04 14.38 12.95 -1.19% ALHC 2024-12-03 09:02:50 13.48 12.12 0.00% ALHC 2024-12-03 10:04:07 13.33 13.11 0.00% ALHC 2024-12-03 11:02:49 12.84 12.79 -0.40% ALHC 2024-12-03 12:04:02 13.01 12.97 1.11% ALHC 2024-12-03 13:02:46 12.90 12.89 0.40% ALHC 2024-12-03 14:03:59 12.90 12.89 0.48% ALHC 2024-12-03 15:02:56 12.79 12.77 -0.48% ALHC 2024-12-03 16:04:05 12.71 12.69 -1.11% ALHC 2024-12-03 17:02:53 12.60 12.59 -1.90% ALHC 2024-12-03 18:04:11 13.16 10.49 -4.98% 2024-12-04 ALHC 2024-12-04 06:04:02 13.78 5.05 -4.98% ALHC 2024-12-04 08:04:01 13.78 10.25 -4.98% ALHC 2024-12-04 09:02:47 12.69 10.25 0.00% ALHC 2024-12-04 10:04:00 13.77 12.22 0.00% ALHC 2024-12-04 11:02:55 12.55 12.53 -0.08% ALHC 2024-12-04 12:04:08 12.58 12.56 0.08% ALHC 2024-12-04 13:02:53 12.56 12.54 0.00% ALHC 2024-12-04 14:04:03 12.46 12.44 -0.78% ALHC 2024-12-04 15:02:47 12.37 12.35 -1.48% ALHC 2024-12-04 16:04:07 12.31 12.30 -1.95% ALHC 2024-12-04 17:02:53 12.55 12.54 0.00% ALHC 2024-12-04 18:04:04 14.00 12.28 -0.24% ALHC 2024-12-04 19:02:51 14.00 11.25 -0.24% 2024-12-05 ALHC 2024-12-05 06:04:02 14.28 9.88 -0.24% ALHC 2024-12-05 08:04:04 14.07 10.25 -0.24% ALHC 2024-12-05 09:02:51 12.96 10.25 0.00% ALHC 2024-12-05 10:04:04 12.74 12.31 0.00% ALHC 2024-12-05 11:02:52 12.31 12.29 -1.75% ALHC 2024-12-05 12:04:02 12.19 12.17 -2.71% ALHC 2024-12-05 13:03:22 12.21 12.20 -2.55% ALHC 2024-12-05 14:04:00 12.13 12.11 -3.11% ALHC 2024-12-05 15:02:56 12.18 12.17 -2.71% ALHC 2024-12-05 16:03:59 12.24 12.22 -2.31% ALHC 2024-12-05 17:02:51 12.29 12.28 -1.83% ALHC 2024-12-05 18:04:06 12.78 10.98 -2.56% 2024-12-06 ALHC 2024-12-06 06:03:59 19.39 10.80 -2.56% ALHC 2024-12-06 08:04:07 13.87 10.98 -2.56% ALHC 2024-12-06 09:02:52 13.87 10.98 0.00% ALHC 2024-12-06 10:04:05 13.40 12.15 0.00% ALHC 2024-12-06 11:02:52 12.13 12.09 -0.64% ALHC 2024-12-06 12:03:58 11.82 11.81 -3.04% ALHC 2024-12-06 13:02:51 11.72 11.70 -3.91% ALHC 2024-12-06 14:03:57 11.70 11.69 -4.07% ALHC 2024-12-06 15:02:47 11.59 11.57 -4.95% ALHC 2024-12-06 16:04:08 11.40 11.38 -6.39% ALHC 2024-12-06 17:02:54 11.49 11.48 -5.67% ALHC 2024-12-06 18:04:12 13.13 10.80 -6.64% 2024-12-09 ALHC 2024-12-09 00:10:21 0.00 0.00 -6.64% ALHC 2024-12-09 09:02:54 14.26 11.40 0% ALHC 2024-12-09 10:04:00 14.27 11.40 0% ALHC 2024-12-09 12:04:10 11.38 11.36 0% ALHC 2024-12-09 13:02:49 11.46 11.44 0% ALHC 2024-12-09 14:04:09 11.45 11.43 0% ALHC 2024-12-09 15:02:57 11.42 11.40 0% ALHC 2024-12-09 16:04:10 11.45 11.44 0% ALHC 2024-12-09 17:02:54 11.48 11.46 0% ALHC 2024-12-09 18:04:08 13.40 10.25 0.35% 2024-12-10 ALHC 2024-12-10 06:03:56 18.17 10.10 0.35% ALHC 2024-12-10 08:03:58 14.65 10.25 0.35% ALHC 2024-12-10 09:02:55 11.65 11.40 0.00% ALHC 2024-12-10 10:04:07 14.54 11.40 0.00% ALHC 2024-12-10 11:02:56 11.29 11.19 -1.67% ALHC 2024-12-10 12:04:09 11.42 11.41 -0.18% ALHC 2024-12-10 13:02:57 11.54 11.53 0.97% ALHC 2024-12-10 14:04:01 11.42 11.40 -0.18% ALHC 2024-12-10 15:02:51 11.55 11.54 1.05% ALHC 2024-12-10 16:04:09 11.55 11.54 0.97% ALHC 2024-12-10 17:02:56 11.58 11.57 1.32% ALHC 2024-12-10 18:04:09 13.02 11.39 1.40% ALHC 2024-12-10 19:02:37 13.02 11.02 1.40% ALHC 2024-12-10 20:03:50 11.80 11.64 2.80% ALHC 2024-12-10 22:10:01 13.02 11.64 1.92% 2024-12-11 ALHC 2024-12-11 06:04:01 18.50 10.65 1.92% ALHC 2024-12-11 08:03:55 13.02 10.65 1.92% ALHC 2024-12-11 09:02:48 12.86 10.70 0.00% ALHC 2024-12-11 10:03:59 12.86 9.32 0.00% ALHC 2024-12-11 11:02:39 11.56 11.53 -0.61% ALHC 2024-12-11 12:03:47 11.55 11.53 -0.61% ALHC 2024-12-11 13:02:34 11.67 11.65 0.44% ALHC 2024-12-11 14:03:43 11.69 11.67 0.70% ALHC 2024-12-11 15:02:29 11.75 11.74 1.14% ALHC 2024-12-11 16:03:40 11.73 11.71 0.96% ALHC 2024-12-11 17:02:31 11.70 11.69 0.79% ALHC 2024-12-11 18:03:34 13.02 11.02 1.03% ALHC 2024-12-11 19:02:38 12.70 11.65 1.03% ALHC 2024-12-11 20:03:44 12.70 11.02 1.03% 2024-12-12 ALHC 2024-12-12 06:06:36 12.70 11.50 1.03% ALHC 2024-12-12 09:02:55 12.70 11.50 0.00% ALHC 2024-12-12 10:03:51 14.54 11.70 0.17% ALHC 2024-12-12 11:02:41 11.79 11.74 0.34% ALHC 2024-12-12 12:03:39 11.89 11.87 1.21% ALHC 2024-12-12 13:02:32 11.76 11.74 0.26% ALHC 2024-12-12 14:03:46 11.73 11.71 -0.09% ALHC 2024-12-12 15:02:33 11.56 11.54 -1.55% ALHC 2024-12-12 16:03:39 11.30 11.28 -3.79% ALHC 2024-12-12 17:02:23 11.14 11.13 -5.17% ALHC 2024-12-12 18:03:50 12.90 10.07 -3.58% ALHC 2024-12-12 20:03:53 12.90 10.07 -1.53% 2024-12-13 ALHC 2024-12-13 06:04:03 17.68 10.10 -1.53% ALHC 2024-12-13 08:03:48 14.65 10.10 -1.53% ALHC 2024-12-13 09:02:49 14.54 10.10 0.00% ALHC 2024-12-13 11:02:39 11.12 11.07 -0.17% ALHC 2024-12-13 12:03:49 11.35 11.34 1.96% ALHC 2024-12-13 13:02:30 11.42 11.41 2.47% ALHC 2024-12-13 14:03:40 11.29 11.27 1.36% ALHC 2024-12-13 15:02:32 11.34 11.32 1.79% ALHC 2024-12-13 16:03:40 11.44 11.43 2.73% ALHC 2024-12-13 17:02:25 11.39 11.38 2.30% ALHC 2024-12-13 18:03:34 13.06 10.75 2.97% 2024-12-16 ALHC 2024-12-16 09:02:44 12.58 10.10 0% ALHC 2024-12-16 11:02:55 11.42 11.21 0% ALHC 2024-12-16 12:03:47 11.47 11.44 0% ALHC 2024-12-16 13:02:30 11.35 11.33 0% ALHC 2024-12-16 14:03:50 11.40 11.37 0% ALHC 2024-12-16 15:02:35 11.44 11.43 0% ALHC 2024-12-16 16:03:50 11.40 11.38 0% ALHC 2024-12-16 17:02:40 11.30 11.28 0% ALHC 2024-12-16 18:03:55 11.60 10.10 -2.10% ALHC 2024-12-16 20:02:29 11.60 10.19 -1.31% 2024-12-17 ALHC 2024-12-17 06:03:01 15.52 10.10 -1.31% ALHC 2024-12-17 07:05:40 15.52 10.10 8.56% ALHC 2024-12-17 08:04:13 12.58 10.19 -1.31% ALHC 2024-12-17 09:05:18 12.58 10.19 0.00% ALHC 2024-12-17 11:02:11 11.12 11.09 -0.96% ALHC 2024-12-17 12:01:52 11.00 10.97 -1.92% ALHC 2024-12-17 13:02:03 10.99 10.96 -1.92% ALHC 2024-12-17 14:01:49 11.01 10.99 -1.83% ALHC 2024-12-17 16:01:40 11.05 11.03 -1.57% ALHC 2024-12-17 17:01:59 10.94 10.93 -2.36% ALHC 2024-12-17 18:01:38 12.58 9.32 -3.39% 2024-12-18 ALHC 2024-12-18 06:01:55 15.52 9.24 -3.39% ALHC 2024-12-18 07:02:03 15.52 9.24 -1.78% ALHC 2024-12-18 08:03:18 11.14 10.20 -1.78% ALHC 2024-12-18 09:02:17 11.10 9.32 0.00% ALHC 2024-12-18 11:02:08 10.97 10.79 0.00% ALHC 2024-12-18 12:01:45 10.94 10.92 0.89% ALHC 2024-12-18 13:01:52 10.97 10.95 1.16% ALHC 2024-12-18 14:01:40 11.15 11.13 2.77% ALHC 2024-12-18 15:02:03 11.09 11.07 2.23% ALHC 2024-12-18 16:01:58 11.13 11.07 2.41% ALHC 2024-12-18 18:01:43 11.16 10.65 -1.66% ALHC 2024-12-18 20:01:57 11.17 9.32 -1.66% ALHC 2024-12-18 21:02:25 11.17 9.85 -1.66% ALHC 2024-12-18 22:04:18 11.17 9.32 -1.66% 2024-12-19 ALHC 2024-12-19 06:01:50 15.52 9.24 -4.16% ALHC 2024-12-19 09:02:50 13.01 9.24 0.00% ALHC 2024-12-19 10:01:38 13.01 9.61 0.00% ALHC 2024-12-19 11:02:35 10.77 10.65 -0.37% ALHC 2024-12-19 12:01:21 10.40 10.38 -3.32% ALHC 2024-12-19 15:02:26 10.50 10.48 -2.59% ALHC 2024-12-19 16:01:17 10.42 10.41 -3.14% ALHC 2024-12-19 17:02:28 10.34 10.32 -3.97% ALHC 2024-12-19 18:01:19 13.02 9.32 -4.55% 2024-12-20 ALHC 2024-12-20 06:01:23 15.52 10.11 -4.55% ALHC 2024-12-20 08:01:24 15.52 10.11 3.44% ALHC 2024-12-20 09:02:55 12.62 10.11 0.00% ALHC 2024-12-20 10:01:32 14.65 10.11 0.00% ALHC 2024-12-20 11:02:33 10.30 10.24 -0.09% ALHC 2024-12-20 12:02:07 10.28 10.27 0.09% ALHC 2024-12-20 14:01:14 10.47 10.46 1.77% ALHC 2024-12-20 15:02:26 10.56 10.54 2.60% ALHC 2024-12-20 16:01:24 10.64 10.62 3.35% ALHC 2024-12-20 17:02:23 10.62 10.60 3.07% ALHC 2024-12-20 18:01:20 11.43 10.10 3.31% ALHC 2024-12-20 20:01:25 14.65 10.10 3.31% 2024-12-23 ALHC 2024-12-23 00:08:23 0.00 0.00 3.31% ALHC 2024-12-23 08:02:36 15.52 10.11 0% ALHC 2024-12-23 09:01:36 14.65 9.24 0% ALHC 2024-12-23 11:01:32 10.65 10.47 0% ALHC 2024-12-23 13:01:30 10.53 10.51 0% ALHC 2024-12-23 14:02:34 10.46 10.44 0% ALHC 2024-12-23 15:01:28 10.67 10.65 0% ALHC 2024-12-23 17:01:30 10.72 10.70 0% ALHC 2024-12-23 18:02:44 11.10 9.24 0.94% ALHC 2024-12-23 20:02:40 12.04 9.24 0.94% 2024-12-24 ALHC 2024-12-24 06:02:35 15.52 10.11 0.94% ALHC 2024-12-24 08:02:31 15.52 10.11 7.45% ALHC 2024-12-24 09:01:44 14.65 10.11 0.00% ALHC 2024-12-24 11:01:24 10.56 10.52 0% ALHC 2024-12-24 12:02:37 10.63 10.61 0% ALHC 2024-12-24 13:01:24 10.67 10.66 0% ALHC 2024-12-24 14:02:42 10.71 10.69 0% ALHC 2024-12-24 15:01:29 14.65 9.24 0.09% ALHC 2024-12-24 18:02:24 13.87 9.24 0.09% ALHC 2024-12-24 19:01:39 0.00 0.00 0.09% 2024-12-26 ALHC 2024-12-26 09:01:46 14.65 10.11 0% ALHC 2024-12-26 11:01:36 10.99 10.83 0% ALHC 2024-12-26 12:02:38 10.84 10.82 0% ALHC 2024-12-26 13:01:31 10.86 10.85 0% ALHC 2024-12-26 14:02:45 10.81 10.78 0% ALHC 2024-12-26 15:01:28 10.86 10.84 0% ALHC 2024-12-26 16:02:34 10.85 10.84 0% ALHC 2024-12-26 17:01:27 10.84 10.83 0% ALHC 2024-12-26 18:02:19 14.65 9.24 0.75% ALHC 2024-12-26 20:02:28 13.87 9.24 0.75% ALHC 2024-12-26 21:01:25 13.87 9.24 2.43% ALHC 2024-12-26 22:09:21 0.00 0.00 2.43% 2024-12-27 ALHC 2024-12-27 06:02:29 15.52 10.11 2.43% ALHC 2024-12-27 08:02:28 15.52 10.11 -3.08% ALHC 2024-12-27 09:01:29 14.65 10.11 0.00% ALHC 2024-12-27 10:02:35 17.28 10.11 0.00% ALHC 2024-12-27 11:01:25 10.82 10.78 -0.47% ALHC 2024-12-27 13:01:13 10.59 10.57 -2.43% ALHC 2024-12-27 14:02:20 10.65 10.63 -1.87% ALHC 2024-12-27 15:01:10 10.78 10.76 -0.75% ALHC 2024-12-27 16:02:20 10.86 10.84 0.09% ALHC 2024-12-27 17:01:19 10.86 10.85 0.19% ALHC 2024-12-27 18:02:16 12.39 10.61 -0.18% ALHC 2024-12-27 19:01:14 12.39 9.43 -0.18% ALHC 2024-12-27 20:01:42 12.39 9.45 -0.18% 2024-12-30 ALHC 2024-12-30 00:07:02 0.00 0.00 -0.18% ALHC 2024-12-30 07:01:04 15.52 10.11 0% ALHC 2024-12-30 09:01:04 12.77 10.11 0% ALHC 2024-12-30 10:01:31 11.35 10.17 0% ALHC 2024-12-30 11:01:18 10.78 10.67 0% ALHC 2024-12-30 12:01:37 10.72 10.70 0% ALHC 2024-12-30 13:01:03 11.02 11.00 0%