Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alignment Healthcare Inc (NQ: ALHC )

7.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 7.280 7.400 7.140 7.220 584,219 -0.04(-0.55%)
May 17, 2024 7.030 7.260 6.890 7.260 897,881 +0.27(+3.86%)
May 16, 2024 7.050 7.150 6.820 6.990 483,598 -0.06(-0.85%)
May 15, 2024 7.060 7.140 6.960 7.050 501,102 +0.05(+0.71%)
May 14, 2024 6.960 7.180 6.920 7.000 649,862 +0.08(+1.16%)
May 13, 2024 6.670 6.940 6.660 6.920 891,403 +0.09(+1.32%)
May 10, 2024 6.890 6.950 6.690 6.830 1,120,547 -0.08(-1.16%)
May 09, 2024 6.790 6.921 6.740 6.910 789,522 +0.13(+1.92%)
May 08, 2024 7.270 7.350 6.700 6.780 1,636,902 -0.09(-1.31%)
May 07, 2024 6.800 7.005 6.720 6.870 1,349,327 +0.09(+1.33%)
May 06, 2024 6.630 6.830 6.370 6.780 1,668,957 +0.15(+2.26%)
May 03, 2024 5.720 6.730 5.615 6.630 3,024,831 +1.37(+26.05%)
May 02, 2024 5.260 5.435 5.160 5.260 2,438,543 +0.04(+0.77%)
May 01, 2024 5.160 5.355 5.140 5.220 872,726 +0.07(+1.36%)
Apr 30, 2024 5.100 5.190 5.020 5.150 477,807 +0.07(+1.38%)
Apr 29, 2024 5.230 5.360 5.065 5.080 575,120 -0.13(-2.50%)
Apr 26, 2024 5.150 5.250 5.070 5.210 497,553 +0.05(+0.97%)
Apr 25, 2024 5.130 5.180 5.065 5.160 439,183 -0.02(-0.39%)
Apr 24, 2024 5.200 5.310 5.165 5.180 591,744 +0.00(+0.00%)
Apr 23, 2024 5.000 5.190 4.915 5.180 806,688 +0.17(+3.39%)
Apr 22, 2024 5.230 5.310 4.995 5.010 832,903 -0.19(-3.65%)
Apr 19, 2024 5.070 5.230 5.020 5.200 682,482 +0.10(+1.96%)
Apr 18, 2024 4.920 5.270 4.900 5.100 1,101,691 +0.15(+3.03%)
Apr 17, 2024 4.900 4.970 4.795 4.950 775,671 +0.05(+1.02%)
Apr 16, 2024 4.710 5.080 4.710 4.900 1,467,253 +0.19(+4.03%)
Apr 15, 2024 4.700 4.808 4.655 4.710 563,736 +0.01(+0.21%)
Apr 12, 2024 4.880 4.880 4.670 4.700 551,026 -0.12(-2.49%)
Apr 11, 2024 4.760 4.845 4.730 4.820 499,232 +0.06(+1.26%)
Apr 10, 2024 4.760 4.830 4.620 4.760 643,820 -0.05(-1.04%)
Apr 09, 2024 4.850 4.985 4.760 4.810 555,886 +0.01(+0.21%)
Apr 08, 2024 4.750 4.880 4.630 4.800 555,991 +0.11(+2.35%)
Apr 05, 2024 4.630 4.780 4.590 4.690 678,046 -0.01(-0.21%)
Apr 04, 2024 4.530 4.765 4.500 4.700 693,284 +0.23(+5.15%)
Apr 03, 2024 4.770 4.820 4.460 4.470 1,004,912 -0.35(-7.26%)
Apr 02, 2024 4.760 4.850 4.655 4.820 979,943 -0.11(-2.23%)
Apr 01, 2024 4.960 5.000 4.840 4.930 579,506 -0.03(-0.60%)
Mar 28, 2024 4.760 4.940 4.940 4.960 780,532 +0.17(+3.55%)
Mar 27, 2024 4.730 4.900 4.710 4.790 520,060 +0.09(+1.91%)
Mar 26, 2024 4.640 4.740 4.535 4.700 563,050 +0.07(+1.51%)
Mar 25, 2024 4.740 4.750 4.530 4.630 510,376 -0.09(-1.91%)
Mar 22, 2024 4.850 4.930 4.710 4.720 561,147 -0.13(-2.68%)
Mar 21, 2024 4.820 4.950 4.750 4.850 861,476 +0.06(+1.25%)
Mar 20, 2024 4.910 5.040 4.750 4.790 1,243,241 -0.15(-3.04%)
Mar 19, 2024 4.920 5.598 4.895 4.940 2,402,391 +0.27(+5.78%)
Mar 18, 2024 4.850 4.915 4.480 4.670 2,038,321 -0.32(-6.41%)
Mar 15, 2024 4.810 4.990 4.775 4.990 1,726,895 +0.17(+3.53%)
Mar 14, 2024 4.980 5.005 4.760 4.820 1,107,279 -0.18(-3.60%)
Mar 13, 2024 5.060 5.110 4.845 5.000 2,312,406 -0.06(-1.19%)
Mar 12, 2024 5.320 5.320 5.040 5.060 673,651 -0.24(-4.53%)
Mar 11, 2024 5.400 5.560 5.280 5.300 804,622 -0.09(-1.67%)
Mar 08, 2024 5.470 5.730 5.375 5.390 720,922 +0.00(+0.00%)
Mar 07, 2024 5.370 5.500 5.350 5.390 385,001 +0.02(+0.37%)
Mar 06, 2024 5.180 5.370 5.060 5.370 1,209,701 -0.10(-1.83%)
Mar 05, 2024 5.320 5.560 5.250 5.470 710,212 +0.07(+1.30%)
Mar 04, 2024 5.640 5.750 5.360 5.400 1,437,081 -0.24(-4.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.