Stockscreener 앱 받기
21.42
3.98%
0.82
시간 외 거래:
20.44
-0.98
-4.58%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $21.73 | $20.35 | $1.38 | 4,045,077.0 | +3.98% |
| 2026-06-16 | $20.73 | $19.86 | $0.8678 | 7,910,316.0 | +4.15% |
| 2026-06-15 | $19.87 | $19.15 | $0.72 | 4,684,060.0 | +0.15% |
| 2026-06-12 | $20.43 | $19.56 | $0.8686 | 4,409,034.0 | -2.42% |
| 2026-06-11 | $21.25 | $20.21 | $1.04 | 6,581,736.0 | -1.56% |
| 2026-06-10 | $20.89 | $19.09 | $1.80 | 13,673,174.0 | +7.08% |
| 2026-06-09 | $19.64 | $15.24 | $4.40 | 16,319,409.0 | +25.08% |
| 2026-06-08 | $15.66 | $15.04 | $0.625 | 4,528,018.0 | -0.13% |
| 2026-06-05 | $15.62 | $15.15 | $0.46 | 4,234,791.0 | +1.99% |
| 2026-06-04 | $15.55 | $14.56 | $0.985 | 6,521,364.0 | +5.75% |
| 2026-06-03 | $14.52 | $13.76 | $0.76 | 9,999,528.0 | +4.47% |
| 2026-06-02 | $13.73 | $13.18 | $0.55 | 7,596,426.0 | +2.56% |
| 2026-06-01 | $15.30 | $13.05 | $2.25 | 12,721,776.0 | -13.19% |
| 2026-05-29 | $15.87 | $15.24 | $0.625 | 5,092,077.0 | -3.44% |
| 2026-05-28 | $16.22 | $15.81 | $0.41 | 4,034,486.0 | -0.41% |
| 2026-05-27 | $16.30 | $15.72 | $0.575 | 2,537,415.0 | -0.62% |
| 2026-05-26 | $16.31 | $15.76 | $0.55 | 2,695,780.0 | -1.96% |
| 2026-05-22 | $16.64 | $16.16 | $0.4746 | 2,801,340.0 | -0.12% |
| 2026-05-21 | $16.70 | $16.18 | $0.51 | 3,201,227.0 | -1.74% |
| 2026-05-20 | $16.74 | $16.21 | $0.53 | 3,893,632.0 | +1.83% |
| 2026-05-19 | $16.67 | $16.25 | $0.425 | 3,766,384.0 | +0.49% |
Alignment Healthcare Inc 주식 (ALHC) 연도별 가격 이력
이 심층 분석에서는 Alignment Healthcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ALHC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Alignment Healthcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $21.73 | $13.05 | $8.68 | 107,269,786.0 | +39.82% |
| 2026-05 | $21.12 | $15.24 | $5.88 | 134,648,754.0 | -32.03% |
| 2026-04 | $22.74 | $17.54 | $5.20 | 74,689,949.0 | +27.92% |
| 2026-03 | $20.11 | $16.38 | $3.73 | 72,888,257.0 | -8.32% |
| 2026-02 | $23.33 | $18.72 | $4.61 | 45,883,252.0 | -14.69% |
| 2026-01 | $23.87 | $19.45 | $4.42 | 62,120,657.0 | +14.08% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.80 | $18.23 | $2.57 | 56,617,716.0 | +0.16% |
| 2025-11 | $19.40 | $15.85 | $3.55 | 43,122,439.0 | +13.94% |
| 2025-10 | $18.64 | $16.01 | $2.63 | 63,767,183.0 | -3.38% |
| 2025-09 | $17.69 | $15.02 | $2.67 | 92,927,432.0 | +6.66% |
| 2025-08 | $16.52 | $12.91 | $3.61 | 59,924,995.0 | +18.72% |
| 2025-07 | $16.24 | $11.62 | $4.61 | 83,595,724.0 | -1.57% |
| 2025-06 | $15.73 | $13.61 | $2.12 | 61,132,022.0 | -8.91% |
| 2025-05 | $17.99 | $13.70 | $4.29 | 82,044,800.0 | -13.26% |
| 2025-04 | $20.27 | $15.90 | $4.37 | 70,769,455.0 | -4.83% |
| 2025-03 | $18.92 | $14.58 | $4.34 | 53,462,360.0 | +18.67% |
| 2025-02 | $15.85 | $12.99 | $2.86 | 35,445,242.0 | +1.95% |
| 2025-01 | $15.82 | $11.30 | $4.52 | 38,349,478.0 | +36.80% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.33 | $10.18 | $3.15 | 31,014,867.0 | -11.50% |
| 2024-11 | $14.25 | $10.80 | $3.45 | 44,902,894.0 | +1.69% |
| 2024-10 | $12.44 | $9.15 | $3.29 | 37,258,735.0 | +4.91% |
| 2024-09 | $12.36 | $8.65 | $3.71 | 26,595,334.0 | +31.19% |
| 2024-08 | $9.45 | $7.92 | $1.53 | 14,793,580.0 | +3.09% |
| 2024-07 | $10.16 | $7.62 | $2.54 | 23,642,157.0 | +11.76% |
| 2024-06 | $8.65 | $7.05 | $1.60 | 17,268,587.0 | -0.76% |
| 2024-05 | $8.03 | $5.14 | $2.89 | 23,376,679.0 | +53.01% |
| 2024-04 | $5.36 | $4.46 | $0.90 | 15,101,347.0 | +3.83% |
| 2024-03 | $6.03 | $4.48 | $1.54 | 23,093,751.0 | -17.33% |
| 2024-02 | $7.13 | $5.45 | $1.68 | 18,373,965.0 | -10.45% |
| 2024-01 | $9.20 | $6.62 | $2.58 | 13,718,412.0 | -22.18% |
2.83%
자본화:
|
볼륨(24시간):