XNAS
Datos históricos de Alignment Healthcare, Inc.
Alignment Healthcare, Inc. · ALHC
$7.43
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:25 UTC
- Variación en el periodo
- −56.41%
- Máximo
- US$25.12
- 7 de julio de 2026
- Mínimo
- US$6.01
- 9 de octubre de 2026
- Volumen medio diario
- 4.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 6.94 | 7.71 | 6.01 | 7.55 | −13.38% | 26.06 M |
| 8 oct 2026 | 8.55 | 8.77 | 8.37 | 8.71 | +1.87% | 11 M |
| 7 oct 2026 | 8.30 | 8.79 | 8.26 | 8.55 | +2.15% | 6.56 M |
| 6 oct 2026 | 8.44 | 8.74 | 8.18 | 8.37 | −1.53% | 10.76 M |
| 5 oct 2026 | 8.10 | 8.57 | 8.00 | 8.50 | +7.05% | 10.28 M |
| 2 oct 2026 | 7.75 | 8.03 | 7.70 | 7.94 | +2.58% | 9.81 M |
| 1 oct 2026 | 8.15 | 8.22 | 7.60 | 7.74 | −5.15% | 19.65 M |
| 30 sep 2026 | 7.92 | 8.18 | 7.77 | 8.16 | +3.16% | 8.79 M |
| 29 sep 2026 | 7.93 | 7.99 | 7.75 | 7.91 | −0.25% | 7.08 M |
| 28 sep 2026 | 8.12 | 8.27 | 7.84 | 7.93 | −3.41% | 8.67 M |
| 25 sep 2026 | 7.73 | 8.40 | 7.70 | 8.21 | +7.04% | 10.65 M |
| 24 sep 2026 | 7.92 | 7.97 | 7.37 | 7.67 | −2.42% | 15.94 M |
| 23 sep 2026 | 7.92 | 8.13 | 7.63 | 7.86 | −1.63% | 13.72 M |
| 22 sep 2026 | 8.44 | 8.50 | 7.85 | 7.99 | −4.08% | 11.96 M |
| 21 sep 2026 | 8.33 | 8.38 | 8.02 | 8.33 | −0.24% | 13.59 M |
| 18 sep 2026 | 8.68 | 8.78 | 8.31 | 8.35 | −4.02% | 23.59 M |
| 17 sep 2026 | 8.58 | 9.58 | 8.27 | 8.70 | −0.11% | 25.42 M |
| 16 sep 2026 | 10.30 | 10.39 | 8.52 | 8.71 | −16.01% | 24.34 M |
| 15 sep 2026 | 12.18 | 12.28 | 9.94 | 10.37 | −19.86% | 28.55 M |
| 14 sep 2026 | 12.73 | 13.33 | 12.65 | 12.94 | +2.62% | 5.67 M |
| 11 sep 2026 | 12.89 | 12.95 | 12.39 | 12.61 | −1.18% | 6.08 M |
| 10 sep 2026 | 12.95 | 13.21 | 12.70 | 12.76 | −2.07% | 4.96 M |
| 9 sep 2026 | 13.50 | 13.51 | 12.65 | 13.03 | −3.19% | 4.9 M |
| 8 sep 2026 | 13.45 | 13.55 | 13.06 | 13.46 | −0.59% | 3.98 M |
| 4 sep 2026 | 13.34 | 13.58 | 13.16 | 13.54 | −0.04% | 5.1 M |
| 3 sep 2026 | 13.73 | 13.83 | 13.30 | 13.55 | −0.33% | 4.19 M |
| 2 sep 2026 | 13.58 | 13.87 | 13.40 | 13.59 | 0.00% | 3.63 M |
| 1 sep 2026 | 13.45 | 13.94 | 13.43 | 13.59 | +1.42% | 4.12 M |
| 31 ago 2026 | 13.58 | 13.63 | 13.26 | 13.40 | −1.62% | 2.85 M |
| 28 ago 2026 | 13.63 | 13.87 | 13.40 | 13.62 | +0.44% | 3.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.