$ALHC: Alignment Healthcare, Inc. - Common Stock
2024-09-12 ALHC 2024-09-12 12:03:51 11.01 11.00 2.89% ALHC 2024-09-12 13:02:51 11.01 11.00 2.78% ALHC 2024-09-12 14:03:51 11.06 11.04 3.22% ALHC 2024-09-12 15:02:50 11.33 11.31 6.33% ALHC 2024-09-12 16:03:54 11.99 10.81 9.22% ALHC 2024-09-12 17:02:44 11.98 11.59 7.91% ALHC 2024-09-12 18:03:54 11.98 11.58 7.91% ALHC 2024-09-12 19:02:52 11.84 11.58 7.81% ALHC 2024-09-12 20:04:00 0.00 0.00 7.81% 2024-09-13 ALHC 2024-09-13 05:02:55 13.67 8.24 7.81% ALHC 2024-09-13 07:02:50 13.02 8.24 7.81% ALHC 2024-09-13 08:03:57 13.02 8.24 0.00% ALHC 2024-09-13 09:02:53 13.02 8.34 0.00% ALHC 2024-09-13 10:03:56 11.97 11.92 3.53% ALHC 2024-09-13 11:02:48 12.00 11.99 3.91% ALHC 2024-09-13 12:03:57 12.25 12.23 6.23% ALHC 2024-09-13 13:02:51 12.00 11.99 3.91% ALHC 2024-09-13 14:03:51 11.97 11.95 3.53% ALHC 2024-09-13 15:02:46 11.82 11.81 2.14% ALHC 2024-09-13 16:03:56 12.27 11.70 2.88% ALHC 2024-09-13 17:02:44 12.27 11.70 2.68% ALHC 2024-09-13 20:03:54 0.00 0.00 2.68% 2024-09-16 ALHC 2024-09-16 05:02:51 14.39 10.61 2.68% ALHC 2024-09-16 08:03:54 12.50 10.61 0.00% ALHC 2024-09-16 10:03:57 11.98 11.95 0.69% ALHC 2024-09-16 11:02:51 11.74 11.73 -1.38% ALHC 2024-09-16 12:03:56 11.83 11.82 -0.60% ALHC 2024-09-16 13:02:48 11.68 11.67 -1.81% ALHC 2024-09-16 14:03:52 11.59 11.58 -2.59% ALHC 2024-09-16 15:02:49 11.65 11.63 -1.99% ALHC 2024-09-16 16:03:54 12.00 11.28 -3.28% ALHC 2024-09-16 17:02:45 12.00 11.28 -2.35% ALHC 2024-09-16 18:03:50 12.00 11.50 -3.20% ALHC 2024-09-16 20:04:00 0.00 0.00 -3.20% 2024-09-17 ALHC 2024-09-17 05:02:50 18.41 10.52 -3.20% ALHC 2024-09-17 07:02:51 13.50 9.15 -3.20% ALHC 2024-09-17 08:03:58 13.50 9.15 0.00% ALHC 2024-09-17 10:03:54 11.66 11.64 1.18% ALHC 2024-09-17 11:02:49 12.07 12.05 4.63% ALHC 2024-09-17 12:03:56 11.74 11.73 1.93% ALHC 2024-09-17 13:02:50 11.64 11.62 1.01% ALHC 2024-09-17 14:03:53 11.67 11.65 1.26% ALHC 2024-09-17 15:02:47 11.67 11.65 1.18% ALHC 2024-09-17 16:03:55 11.85 0.00 1.43% ALHC 2024-09-17 17:02:44 11.85 10.48 1.48% ALHC 2024-09-17 20:03:54 0.00 0.00 1.48% 2024-09-18 ALHC 2024-09-18 05:02:59 18.68 11.68 1.48% ALHC 2024-09-18 07:02:53 12.30 11.68 1.48% ALHC 2024-09-18 08:03:54 12.29 11.68 0.00% ALHC 2024-09-18 09:02:53 12.30 11.68 0.00% ALHC 2024-09-18 10:03:58 11.83 11.80 1.04% ALHC 2024-09-18 11:02:46 11.91 11.88 1.82% ALHC 2024-09-18 12:03:56 12.08 12.06 3.30% ALHC 2024-09-18 13:02:54 11.86 11.84 1.48% ALHC 2024-09-18 14:03:57 12.00 11.99 3.04% ALHC 2024-09-18 15:02:52 11.76 11.74 0.52% ALHC 2024-09-18 16:03:54 11.45 11.44 -2.61% ALHC 2024-09-18 17:02:46 12.80 9.29 -2.57% ALHC 2024-09-18 18:03:56 12.80 8.24 -2.57% ALHC 2024-09-18 20:03:58 0.00 0.00 -2.57% 2024-09-19 ALHC 2024-09-19 05:03:01 12.48 11.38 -2.57% ALHC 2024-09-19 08:04:00 12.48 11.38 0.00% ALHC 2024-09-19 09:02:55 12.48 10.92 0.00% ALHC 2024-09-19 10:04:01 11.81 11.75 3.34% ALHC 2024-09-19 11:02:59 11.79 11.76 3.34% ALHC 2024-09-19 12:03:55 11.61 11.58 1.80% ALHC 2024-09-19 13:02:52 11.64 11.62 2.14% ALHC 2024-09-19 14:03:55 11.62 11.60 1.97% ALHC 2024-09-19 15:02:52 11.60 11.58 1.80% ALHC 2024-09-19 16:03:54 11.99 11.17 0.09% ALHC 2024-09-19 18:03:53 11.99 10.92 0.09% ALHC 2024-09-19 20:03:59 0.00 0.00 0.09% 2024-09-20 ALHC 2024-09-20 05:02:55 14.65 8.05 0.09% ALHC 2024-09-20 07:02:52 14.65 8.51 0.09% ALHC 2024-09-20 08:03:55 14.65 8.51 0.00% ALHC 2024-09-20 10:03:56 11.88 11.84 4.04% ALHC 2024-09-20 11:02:53 11.64 11.62 2.11% ALHC 2024-09-20 12:03:54 11.54 11.51 1.14% ALHC 2024-09-20 13:02:53 11.44 11.41 0.26% ALHC 2024-09-20 14:03:50 11.36 11.34 -0.35% ALHC 2024-09-20 15:02:50 11.52 11.50 1.05% ALHC 2024-09-20 16:03:51 0.00 11.20 0.35% ALHC 2024-09-20 17:02:52 12.93 11.20 0.35% ALHC 2024-09-20 18:03:49 12.93 10.14 0.35% ALHC 2024-09-20 20:03:53 0.00 0.00 0.35% 2024-09-23 ALHC 2024-09-23 05:02:48 14.65 8.05 0.35% ALHC 2024-09-23 07:02:55 14.65 9.28 0.35% ALHC 2024-09-23 08:04:02 14.65 9.28 0.00% ALHC 2024-09-23 10:04:00 11.33 11.30 -1.05% ALHC 2024-09-23 11:02:53 11.12 11.10 -2.72% ALHC 2024-09-23 12:03:54 11.20 11.18 -2.11% ALHC 2024-09-23 13:02:49 11.18 11.17 -2.19% ALHC 2024-09-23 14:03:49 11.11 11.10 -2.81% ALHC 2024-09-23 15:02:50 10.99 10.98 -3.95% ALHC 2024-09-23 16:03:57 11.00 10.77 -3.95% ALHC 2024-09-23 17:02:44 11.00 10.77 -4.72% ALHC 2024-09-23 18:03:50 11.00 9.13 -4.72% ALHC 2024-09-23 20:03:57 0.00 0.00 -4.72% 2024-09-24 ALHC 2024-09-24 05:02:46 14.11 8.05 -4.72% ALHC 2024-09-24 07:02:50 14.11 8.81 -4.72% ALHC 2024-09-24 08:03:55 14.11 8.81 0.00% ALHC 2024-09-24 09:02:44 11.54 8.81 0.00% ALHC 2024-09-24 10:03:56 11.07 11.04 0.52% ALHC 2024-09-24 11:02:48 11.04 11.01 0.35% ALHC 2024-09-24 12:03:58 11.00 10.98 0.09% ALHC 2024-09-24 13:02:50 11.01 10.98 0.00% ALHC 2024-09-24 14:03:51 11.15 11.14 1.40% ALHC 2024-09-24 15:02:48 11.11 11.09 1.05% ALHC 2024-09-24 16:03:57 11.54 10.84 0.61% ALHC 2024-09-24 17:02:49 11.54 10.84 0.64% ALHC 2024-09-24 18:03:55 11.54 9.27 0.64% ALHC 2024-09-24 20:04:01 0.00 0.00 0.64% 2024-09-25 ALHC 2024-09-25 05:02:50 14.11 8.05 0.64% ALHC 2024-09-25 06:03:53 11.50 8.05 0.64% ALHC 2024-09-25 07:02:55 11.50 8.81 0.64% ALHC 2024-09-25 08:03:58 11.49 8.81 0.00% ALHC 2024-09-25 09:02:54 11.50 8.81 0.36% ALHC 2024-09-25 10:04:00 11.20 11.18 1.28% ALHC 2024-09-25 11:02:51 11.39 11.33 2.55% ALHC 2024-09-25 12:03:51 11.28 11.26 2.00% ALHC 2024-09-25 13:02:50 11.32 11.30 2.28% ALHC 2024-09-25 14:03:52 11.18 11.17 1.18% ALHC 2024-09-25 15:02:45 11.25 11.23 1.64% ALHC 2024-09-25 16:03:50 0.00 11.10 1.91% ALHC 2024-09-25 17:02:49 11.60 11.11 1.90% ALHC 2024-09-25 19:02:49 11.60 11.10 1.90% ALHC 2024-09-25 20:03:55 0.00 0.00 1.90% 2024-09-26 ALHC 2024-09-26 05:02:51 14.11 8.05 1.90% ALHC 2024-09-26 07:02:47 12.70 8.81 1.90% ALHC 2024-09-26 08:03:58 11.69 10.30 0.00% ALHC 2024-09-26 09:02:50 12.70 10.30 0.00% ALHC 2024-09-26 10:03:57 11.50 11.46 1.90% ALHC 2024-09-26 11:02:51 11.15 11.12 -1.18% ALHC 2024-09-26 12:03:50 11.16 11.15 -1.00% ALHC 2024-09-26 13:02:51 11.19 11.18 -0.72% ALHC 2024-09-26 14:03:55 11.20 11.19 -0.54% ALHC 2024-09-26 15:02:51 11.17 11.16 -0.81% ALHC 2024-09-26 16:03:55 0.00 10.90 -1.27% ALHC 2024-09-26 17:02:45 11.12 10.90 -1.24% ALHC 2024-09-26 18:03:41 11.12 8.91 -1.24% ALHC 2024-09-26 20:03:40 0.00 0.00 -1.24% 2024-09-27 ALHC 2024-09-27 05:02:50 14.11 8.05 -1.24% ALHC 2024-09-27 07:02:43 12.70 8.81 -1.24% ALHC 2024-09-27 08:03:53 11.69 8.81 0.00% ALHC 2024-09-27 09:02:45 12.70 8.81 0.00% ALHC 2024-09-27 10:03:57 11.25 11.23 1.07% ALHC 2024-09-27 11:02:47 11.37 11.36 2.22% ALHC 2024-09-27 12:03:56 11.46 11.45 2.93% ALHC 2024-09-27 13:02:47 11.41 11.40 2.49% ALHC 2024-09-27 14:03:54 11.36 11.35 2.13% ALHC 2024-09-27 15:03:05 11.49 11.47 3.11% ALHC 2024-09-27 16:03:46 13.00 11.25 3.11% ALHC 2024-09-27 17:02:42 12.48 11.25 3.15% ALHC 2024-09-27 18:03:51 12.48 10.25 3.15% ALHC 2024-09-27 19:02:48 12.48 10.31 3.15% ALHC 2024-09-27 20:03:57 0.00 0.00 3.15% 2024-09-30 ALHC 2024-09-30 05:02:44 14.11 9.29 3.15% ALHC 2024-09-30 07:02:47 12.70 10.06 3.15% ALHC 2024-09-30 08:03:57 11.69 11.01 0.00% ALHC 2024-09-30 09:02:50 12.70 10.06 0.00% ALHC 2024-09-30 10:04:01 11.78 11.74 2.43% ALHC 2024-09-30 11:02:50 11.58 11.57 0.99% ALHC 2024-09-30 12:03:54 11.64 11.63 1.53% ALHC 2024-09-30 13:02:46 11.70 11.69 2.07% ALHC 2024-09-30 14:03:50 11.79 11.77 2.79% ALHC 2024-09-30 15:02:49 11.73 11.71 2.25% ALHC 2024-09-30 16:03:49 0.00 11.56 3.15% ALHC 2024-09-30 17:02:40 13.56 11.56 3.05% ALHC 2024-09-30 18:03:54 12.40 11.56 3.05% ALHC 2024-09-30 20:03:56 0.00 0.00 3.05% 2024-10-01 ALHC 2024-10-01 05:02:45 13.46 10.59 3.05% ALHC 2024-10-01 08:03:52 13.46 10.59 0.00% ALHC 2024-10-01 09:02:41 12.31 11.82 0.00% ALHC 2024-10-01 10:03:56 11.79 11.75 -0.44% ALHC 2024-10-01 11:02:43 10.51 10.49 -11.51% ALHC 2024-10-01 12:03:48 10.21 10.19 -14.12% ALHC 2024-10-01 13:02:45 9.95 9.93 -16.39% ALHC 2024-10-01 14:03:53 10.01 9.98 -16.04% ALHC 2024-10-01 15:02:44 10.09 10.06 -15.34% ALHC 2024-10-01 16:03:55 10.27 9.50 -15.87% ALHC 2024-10-01 17:02:42 10.27 10.00 -14.13% ALHC 2024-10-01 19:02:56 10.27 9.50 -14.38% ALHC 2024-10-01 20:03:57 0.00 0.00 -14.38% 2024-10-02 ALHC 2024-10-02 05:02:51 13.00 9.10 -14.38% ALHC 2024-10-02 07:02:50 9.90 9.10 -1.02% ALHC 2024-10-02 08:03:54 10.20 9.10 -5.84% ALHC 2024-10-02 09:02:49 9.78 9.10 -1.86% ALHC 2024-10-02 10:03:53 10.27 10.26 1.95% ALHC 2024-10-02 11:02:49 10.48 10.41 4.06% ALHC 2024-10-02 12:03:48 10.32 10.31 2.62% ALHC 2024-10-02 13:02:42 10.62 10.60 5.16% ALHC 2024-10-02 14:03:44 11.03 11.01 8.71% ALHC 2024-10-02 15:02:44 11.12 11.10 9.48% ALHC 2024-10-02 16:03:55 11.84 11.05 10.74% ALHC 2024-10-02 17:02:41 11.84 11.06 12.70% ALHC 2024-10-02 19:02:50 11.84 10.12 12.70% ALHC 2024-10-02 20:03:51 0.00 0.00 12.70% 2024-10-03 ALHC 2024-10-03 05:02:49 12.23 8.33 12.70% ALHC 2024-10-03 07:02:46 12.23 9.15 12.70% ALHC 2024-10-03 08:03:48 12.23 9.15 0.00% ALHC 2024-10-03 09:02:52 11.26 9.88 -2.70% ALHC 2024-10-03 10:03:47 10.96 10.90 -3.20% ALHC 2024-10-03 11:02:47 10.71 10.69 -5.70% ALHC 2024-10-03 12:03:51 10.88 10.86 -4.10% ALHC 2024-10-03 13:02:43 10.72 10.69 -5.40% ALHC 2024-10-03 14:03:51 10.82 10.80 -4.60% ALHC 2024-10-03 15:02:44 10.84 10.82 -4.40% ALHC 2024-10-03 16:03:48 11.26 10.66 -4.00% ALHC 2024-10-03 17:02:38 11.26 10.66 -3.55% ALHC 2024-10-03 18:03:44 11.26 9.15 -3.55% ALHC 2024-10-03 20:03:47 0.00 0.00 -4.79% 2024-10-04 ALHC 2024-10-04 05:02:44 12.85 8.33 -4.79% ALHC 2024-10-04 07:02:49 12.85 9.15 -4.79% ALHC 2024-10-04 08:03:49 12.85 9.15 0.00% ALHC 2024-10-04 10:03:54 11.13 11.11 2.04% ALHC 2024-10-04 11:02:48 11.20 11.17 2.75% ALHC 2024-10-04 12:03:50 11.06 11.04 1.60% ALHC 2024-10-04 13:02:54 11.16 11.14 2.48% ALHC 2024-10-04 14:09:08 11.11 11.10 2.04% ALHC 2024-10-04 15:03:03 11.14 11.12 2.40% ALHC 2024-10-04 16:03:37 10.93 10.92 0.44% ALHC 2024-10-04 17:02:56 10.93 10.92 0.46% ALHC 2024-10-04 18:03:28 11.58 10.71 0.46% ALHC 2024-10-04 20:03:31 0.00 0.00 0.46% 2024-10-07 ALHC 2024-10-07 05:03:07 12.57 8.33 0.46% ALHC 2024-10-07 07:03:10 12.57 9.15 0.46% ALHC 2024-10-07 08:03:31 12.57 9.15 0.00% ALHC 2024-10-07 10:03:34 10.80 10.78 -1.38% ALHC 2024-10-07 11:03:13 10.80 10.78 -1.20% ALHC 2024-10-07 12:03:31 10.93 10.92 0.00% ALHC 2024-10-07 13:03:08 10.68 10.66 -2.48% ALHC 2024-10-07 14:03:22 10.68 10.65 -2.30% ALHC 2024-10-07 15:03:11 10.76 10.74 -1.47% ALHC 2024-10-07 16:03:32 0.00 10.64 -0.64% ALHC 2024-10-07 17:03:02 12.52 10.64 -0.64% ALHC 2024-10-07 18:03:22 12.52 8.88 -0.64% ALHC 2024-10-07 20:03:28 0.00 0.00 -0.64% 2024-10-08 ALHC 2024-10-08 05:03:08 12.57 8.33 -0.64% ALHC 2024-10-08 07:03:07 12.57 9.33 -0.64% ALHC 2024-10-08 08:03:42 12.57 9.33 0.00% ALHC 2024-10-08 10:03:41 11.02 10.97 1.19% ALHC 2024-10-08 11:03:00 11.14 11.11 2.47% ALHC 2024-10-08 12:03:37 11.94 11.89 9.80% ALHC 2024-10-08 13:03:05 11.75 11.71 8.15% ALHC 2024-10-08 14:03:34 12.02 11.98 10.53% ALHC 2024-10-08 15:03:00 11.97 11.95 10.16% ALHC 2024-10-08 16:03:34 12.25 11.49 7.97% ALHC 2024-10-08 17:03:00 12.25 11.49 8.02% ALHC 2024-10-08 18:03:34 12.25 10.53 8.02% ALHC 2024-10-08 20:03:33 0.00 0.00 8.02% 2024-10-09 ALHC 2024-10-09 05:03:23 14.11 10.34 8.02% ALHC 2024-10-09 07:03:13 12.86 10.34 8.02% ALHC 2024-10-09 08:03:33 12.86 10.34 0.00% ALHC 2024-10-09 09:03:19 12.86 9.46 0.00% ALHC 2024-10-09 10:03:31 11.79 11.76 0.28% ALHC 2024-10-09 11:03:13 11.40 11.38 -2.86% ALHC 2024-10-09 12:04:34 11.44 11.43 -2.58% ALHC 2024-10-09 13:03:19 11.14 11.12 -5.44% ALHC 2024-10-09 14:03:32 11.21 11.19 -4.70% ALHC 2024-10-09 15:03:12 11.26 11.25 -4.24% ALHC 2024-10-09 16:03:27 13.65 11.11 -3.59% ALHC 2024-10-09 17:03:09 12.91 11.11 -3.33% ALHC 2024-10-09 18:03:20 12.91 9.33 -3.33% ALHC 2024-10-09 20:03:24 0.00 0.00 -3.33% 2024-10-10 ALHC 2024-10-10 05:03:11 14.11 8.33 -3.33% ALHC 2024-10-10 07:03:09 13.02 9.33 -3.33% ALHC 2024-10-10 08:03:28 11.89 11.25 0.00% ALHC 2024-10-10 09:03:11 12.91 11.25 0.00% ALHC 2024-10-10 10:03:32 11.31 11.27 -0.51% ALHC 2024-10-10 11:03:15 11.15 11.11 -1.79% ALHC 2024-10-10 12:03:24 11.26 11.24 -0.68% ALHC 2024-10-10 13:03:14 11.24 11.21 -0.94% ALHC 2024-10-10 14:03:29 11.11 11.09 -1.96% ALHC 2024-10-10 15:03:11 11.22 11.21 -1.02% ALHC 2024-10-10 16:03:26 13.02 11.09 -0.17% ALHC 2024-10-10 17:03:09 13.02 11.09 -0.18% ALHC 2024-10-10 18:03:24 13.02 10.43 -0.18% ALHC 2024-10-10 19:03:18 13.02 10.18 -0.18% ALHC 2024-10-10 20:03:33 0.00 0.00 -0.18% 2024-10-11 ALHC 2024-10-11 05:03:14 14.11 8.33 -0.18% ALHC 2024-10-11 07:03:05 13.02 9.24 -0.18% ALHC 2024-10-11 08:03:34 13.02 9.24 0.00% ALHC 2024-10-11 09:03:08 13.95 10.17 0.00% ALHC 2024-10-11 10:03:38 11.19 11.15 -1.15% ALHC 2024-10-11 11:03:08 11.32 11.30 0.00% ALHC 2024-10-11 12:03:37 11.31 11.29 -0.18% ALHC 2024-10-11 13:03:09 11.32 11.31 0.00% ALHC 2024-10-11 14:03:35 11.43 11.41 0.97% ALHC 2024-10-11 15:03:10 11.44 11.43 1.15% ALHC 2024-10-11 16:03:39 13.68 11.23 1.24% ALHC 2024-10-11 17:03:05 14.11 11.23 1.24% ALHC 2024-10-11 18:03:29 14.11 10.16 1.24% ALHC 2024-10-11 20:03:36 0.00 0.00 1.24%