Stockscreener 앱 받기
15.48
0.32%
-0.05
시간 외 거래:
15.25
-0.23
-1.49%
Alignment Healthcare Inc 주식 (ALHC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.69 | $15.13 | $0.56 | 2,990,315.0 | -0.32% |
| 2025-05-02 | $17.20 | $14.10 | $3.10 | 13,031,664.0 | -7.39% |
| 2025-05-01 | $17.99 | $16.57 | $1.42 | 10,261,511.0 | -5.36% |
| 2025-04-30 | $18.04 | $17.45 | $0.59 | 3,419,871.0 | +1.66% |
| 2025-04-29 | $17.69 | $17.32 | $0.37 | 2,029,798.0 | -1.47% |
| 2025-04-28 | $17.77 | $17.21 | $0.56 | 1,987,258.0 | +0.97% |
| 2025-04-25 | $18.04 | $17.07 | $0.97 | 3,213,213.0 | -2.88% |
| 2025-04-24 | $18.34 | $17.72 | $0.6154 | 2,184,201.0 | -1.42% |
| 2025-04-23 | $18.46 | $18.16 | $0.30 | 1,825,259.0 | +0.77% |
| 2025-04-22 | $18.18 | $17.59 | $0.59 | 2,523,089.0 | +3.77% |
| 2025-04-21 | $18.27 | $17.34 | $0.925 | 2,570,629.0 | -4.06% |
| 2025-04-17 | $18.52 | $15.90 | $2.62 | 6,090,803.0 | -6.37% |
| 2025-04-16 | $19.98 | $19.20 | $0.775 | 2,996,427.0 | +0.26% |
| 2025-04-15 | $19.52 | $18.93 | $0.585 | 1,653,911.0 | +1.57% |
| 2025-04-14 | $19.65 | $18.62 | $1.02 | 2,974,569.0 | -3.09% |
| 2025-04-11 | $20.11 | $18.91 | $1.20 | 2,502,714.0 | -0.20% |
| 2025-04-10 | $20.06 | $18.41 | $1.65 | 4,717,246.0 | +6.69% |
| 2025-04-09 | $19.45 | $18.31 | $1.14 | 4,706,509.0 | -2.16% |
| 2025-04-08 | $20.27 | $18.39 | $1.88 | 7,721,471.0 | +6.34% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $17.99 | $14.10 | $3.89 | 29,273,805.0 | -12.64% |
| 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% |
Alignment Healthcare Inc 주식 (ALHC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.00 | $7.24 | $1.76 | 10,281,463.0 | +14.80% |
| 2023-11 | $7.75 | $5.73 | $2.02 | 11,806,379.0 | +9.01% |
| 2023-10 | $8.15 | $6.20 | $1.95 | 13,254,372.0 | -0.86% |
| 2023-09 | $7.24 | $5.07 | $2.17 | 13,294,890.0 | +18.84% |
| 2023-08 | $7.28 | $5.71 | $1.56 | 14,706,106.0 | -5.96% |
| 2023-07 | $6.32 | $5.13 | $1.18 | 13,532,050.0 | +8.00% |
| 2023-06 | $7.51 | $5.55 | $1.96 | 22,297,810.0 | -2.04% |
| 2023-05 | $7.62 | $5.46 | $2.16 | 22,724,385.0 | -6.68% |
| 2023-04 | $7.74 | $4.88 | $2.86 | 26,816,156.0 | -1.10% |
| 2023-03 | $8.87 | $5.49 | $3.38 | 28,141,070.0 | -36.02% |
| 2023-02 | $12.60 | $9.14 | $3.46 | 10,792,406.0 | -19.51% |
| 2023-01 | $13.05 | $10.44 | $2.61 | 13,927,827.0 | +5.02% |
1.52%
0.73%
자본화:
|
볼륨(24시간):