Alignment Healthcare LLC

ALHC
🏛️ usa →
16.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14.21 14.21 14.16 14.16 25.6K
09:31 14.10 14.10 14.10 14.10 1.2K
09:33 14.00 14.00 13.96 13.98 2.4K
09:34 13.94 13.99 13.94 13.99 1.8K
09:35 14.00 14.00 14.00 14.00 0.6K
09:36 14.02 14.05 14.02 14.05 15.4K
09:37 14.03 14.05 14.03 14.05 1.7K
09:38 14.05 14.05 14.04 14.04 1.4K
09:39 14.02 14.02 13.98 13.98 1.8K
09:40 13.95 13.95 13.94 13.94 0.6K
09:41 13.95 13.95 13.95 13.95 0.5K
09:42 13.97 14.00 13.97 14.00 3.3K
09:44 14.02 14.02 14.02 14.02 1.3K
09:45 13.98 13.98 13.97 13.98 3.5K
09:46 13.94 13.94 13.90 13.90 5.2K
09:47 13.92 13.92 13.92 13.92 4.3K
09:48 13.92 13.92 13.88 13.88 4.5K
09:49 13.88 13.89 13.87 13.87 0.8K
09:50 13.89 13.89 13.83 13.83 1.1K
09:51 13.84 13.84 13.82 13.82 2.0K
09:52 13.81 13.83 13.81 13.83 3.2K
09:53 13.81 13.81 13.78 13.79 1.8K
09:54 13.78 13.78 13.76 13.76 1.7K
09:55 13.74 13.77 13.74 13.75 2.1K
09:56 13.80 13.82 13.80 13.82 2.9K
09:57 13.81 13.81 13.79 13.80 1.1K
09:58 13.78 13.83 13.78 13.83 4.9K
09:59 13.82 13.83 13.82 13.83 0.9K
10:00 13.83 13.83 13.83 13.83 0.7K
10:01 13.82 13.82 13.78 13.80 4.6K
10:02 13.80 13.84 13.80 13.84 4.2K
10:04 13.83 13.83 13.82 13.82 0.8K
10:05 13.81 13.84 13.81 13.84 2.9K
10:06 13.84 13.87 13.84 13.87 3.5K
10:08 13.91 13.91 13.91 13.91 0.3K
10:09 13.91 13.91 13.88 13.89 4.3K
10:10 13.90 13.91 13.88 13.91 2.5K
10:11 13.95 13.95 13.93 13.93 2.3K
10:12 13.95 13.95 13.95 13.95 2.0K
10:13 13.95 13.95 13.93 13.93 0.8K
10:14 13.95 13.95 13.93 13.95 2.6K
10:15 13.95 13.96 13.95 13.96 4.0K
10:16 13.97 13.97 13.95 13.97 2.4K
10:17 13.95 13.95 13.94 13.95 3.9K
10:18 13.95 13.95 13.95 13.95 0.6K
10:19 13.95 13.99 13.95 13.98 4.7K
10:20 13.96 13.96 13.94 13.94 2.0K
10:21 13.94 13.94 13.94 13.94 0.7K
10:22 13.93 13.93 13.92 13.92 2.7K
10:23 13.93 13.93 13.91 13.91 1.4K
10:24 13.91 13.93 13.91 13.91 1.9K
10:25 13.90 13.90 13.90 13.90 0.3K
10:26 13.90 13.91 13.90 13.91 1.7K
10:27 13.91 13.91 13.90 13.91 0.9K
10:28 13.91 13.91 13.89 13.89 4.0K
10:29 13.87 13.89 13.86 13.88 2.0K
10:30 13.89 13.89 13.88 13.88 2.0K
10:31 13.88 13.88 13.86 13.87 0.9K
10:32 13.87 13.87 13.87 13.87 0.7K
10:33 13.87 13.87 13.87 13.87 2.8K
10:34 13.87 13.87 13.86 13.86 2.3K
10:35 13.84 13.85 13.84 13.85 1.5K
10:36 13.84 13.84 13.83 13.83 2.5K
10:38 13.81 13.82 13.81 13.82 4.7K
10:39 13.82 13.82 13.82 13.82 0.2K
10:40 13.83 13.85 13.83 13.85 6.4K
10:41 13.83 13.83 13.83 13.83 3.5K
10:42 13.82 13.83 13.82 13.83 2.0K
10:43 13.84 13.84 13.83 13.83 1.7K
10:44 13.85 13.85 13.85 13.85 4.2K
10:45 13.84 13.87 13.84 13.87 4.7K
10:46 13.87 13.87 13.85 13.85 2.6K
10:47 13.85 13.85 13.84 13.84 3.3K
10:48 13.85 13.85 13.84 13.84 3.4K
10:49 13.85 13.86 13.85 13.86 4.3K
10:50 13.86 13.86 13.84 13.84 4.8K
10:51 13.85 13.85 13.85 13.85 0.9K
10:52 13.85 13.86 13.85 13.86 2.9K
10:53 13.84 13.84 13.83 13.84 6.1K
10:54 13.84 13.84 13.83 13.83 1.7K
10:55 13.83 13.83 13.83 13.83 1.1K
10:56 13.83 13.83 13.82 13.83 1.2K
10:57 13.83 13.83 13.83 13.83 3.3K
10:58 13.84 13.85 13.84 13.85 2.8K
10:59 13.85 13.85 13.84 13.84 2.2K
11:00 13.83 13.84 13.82 13.82 3.4K
11:01 13.83 13.83 13.83 13.83 1.3K
11:02 13.82 13.82 13.81 13.81 2.3K
11:03 13.81 13.83 13.81 13.82 3.9K
11:04 13.82 13.82 13.82 13.82 0.7K
11:05 13.82 13.82 13.82 13.82 1.9K
11:06 13.82 13.82 13.80 13.80 2.8K
11:07 13.81 13.81 13.81 13.81 2.3K
11:08 13.82 13.84 13.81 13.84 4.9K
11:09 13.83 13.83 13.83 13.83 0.4K
11:10 13.82 13.83 13.82 13.83 4.2K
11:11 13.83 13.83 13.83 13.83 1.5K
11:13 13.83 13.83 13.83 13.83 0.8K
11:14 13.83 13.83 13.83 13.83 1.8K
11:15 13.84 13.84 13.83 13.84 2.4K
11:16 13.84 13.84 13.83 13.83 5.0K
11:17 13.80 13.80 13.80 13.80 1.9K
11:18 13.80 13.80 13.80 13.80 4.1K
11:19 13.80 13.80 13.80 13.80 1.1K
11:21 13.80 13.82 13.80 13.82 1.8K
11:23 13.81 13.83 13.81 13.83 3.6K
11:24 13.83 13.83 13.82 13.82 3.2K
11:25 13.82 13.83 13.82 13.83 3.7K
11:27 13.83 13.84 13.83 13.84 2.4K
11:28 13.84 13.84 13.83 13.83 3.1K
11:29 13.84 13.84 13.84 13.84 0.7K
11:30 13.84 13.84 13.84 13.84 3.0K
11:31 13.84 13.84 13.84 13.84 0.1K
11:32 13.84 13.84 13.81 13.81 5.3K
11:33 13.82 13.82 13.82 13.82 2.9K
11:34 13.82 13.83 13.81 13.83 3.5K
11:35 13.84 13.84 13.84 13.84 0.7K
11:36 13.84 13.84 13.83 13.83 2.5K
11:37 13.84 13.85 13.83 13.85 2.3K
11:38 13.85 13.85 13.85 13.85 3.2K
11:39 13.85 13.86 13.84 13.86 1.9K
11:40 13.85 13.86 13.85 13.86 2.9K
11:41 13.87 13.87 13.86 13.86 0.8K
11:42 13.86 13.86 13.85 13.85 0.8K
11:43 13.84 13.84 13.84 13.84 3.1K
11:44 13.84 13.85 13.84 13.84 2.6K
11:45 13.83 13.83 13.83 13.83 0.4K
11:46 13.82 13.84 13.82 13.84 3.6K
11:47 13.84 13.84 13.83 13.83 1.3K
11:48 13.83 13.84 13.83 13.84 0.8K
11:49 13.84 13.84 13.84 13.84 2.3K
11:50 13.84 13.84 13.84 13.84 1.8K
11:51 13.85 13.85 13.84 13.85 2.9K
11:52 13.85 13.85 13.85 13.85 1.1K
11:54 13.86 13.87 13.86 13.87 1.9K
11:55 13.87 13.87 13.87 13.87 2.1K
11:56 13.87 13.87 13.87 13.87 1.6K
11:58 13.88 13.88 13.87 13.87 2.3K
11:59 13.87 13.88 13.86 13.88 2.0K
12:00 13.88 13.88 13.87 13.87 1.4K
12:01 13.87 13.87 13.87 13.87 0.5K
12:02 13.88 13.88 13.88 13.88 1.1K
12:03 13.88 13.88 13.86 13.86 1.9K
12:04 13.86 13.88 13.86 13.88 1.9K
12:05 13.88 13.88 13.87 13.88 1.8K
12:06 13.89 13.90 13.89 13.90 3.3K
12:07 13.90 13.91 13.90 13.90 1.4K
12:08 13.90 13.90 13.90 13.90 0.3K
12:09 13.91 13.91 13.90 13.90 0.9K
12:10 13.90 13.90 13.89 13.89 1.5K
12:11 13.89 13.89 13.89 13.89 1.5K
12:12 13.89 13.89 13.88 13.89 1.6K
12:13 13.90 13.90 13.90 13.90 3.0K
12:14 13.89 13.89 13.89 13.89 0.2K
12:15 13.89 13.89 13.88 13.88 1.7K
12:16 13.88 13.89 13.88 13.88 0.8K
12:17 13.88 13.88 13.88 13.88 1.3K
12:19 13.88 13.88 13.88 13.88 1.1K
12:20 13.87 13.88 13.87 13.88 0.9K
12:21 13.88 13.88 13.88 13.88 1.2K
12:22 13.88 13.88 13.88 13.88 1.6K
12:24 13.89 13.89 13.89 13.89 1.5K
12:25 13.88 13.88 13.88 13.88 2.4K
12:27 13.88 13.88 13.87 13.87 2.0K
12:28 13.87 13.87 13.87 13.87 2.8K
12:29 13.87 13.87 13.87 13.87 2.0K
12:30 13.87 13.87 13.87 13.87 0.4K
12:31 13.87 13.88 13.87 13.88 2.1K
12:33 13.88 13.88 13.88 13.88 1.4K
12:34 13.89 13.89 13.89 13.89 0.4K
12:35 13.87 13.88 13.87 13.88 2.3K
12:36 13.88 13.89 13.88 13.88 2.6K
12:37 13.87 13.87 13.87 13.87 0.5K
12:38 13.88 13.89 13.88 13.88 1.3K
12:39 13.88 13.88 13.88 13.88 1.8K
12:42 13.87 13.87 13.87 13.87 1.0K
12:43 13.87 13.87 13.87 13.87 0.5K
12:44 13.88 13.89 13.88 13.88 4.3K
12:45 13.87 13.87 13.87 13.87 0.3K
12:46 13.87 13.87 13.87 13.87 1.3K
12:47 13.87 13.87 13.87 13.87 0.5K
12:48 13.87 13.88 13.87 13.87 1.5K
12:49 13.86 13.86 13.85 13.85 1.1K
12:50 13.86 13.86 13.86 13.86 0.7K
12:51 13.86 13.87 13.86 13.87 2.3K
12:52 13.87 13.87 13.87 13.87 1.9K
12:54 13.87 13.87 13.87 13.87 0.7K
12:55 13.87 13.87 13.87 13.87 0.9K
12:56 13.86 13.86 13.86 13.86 1.0K
12:57 13.86 13.87 13.86 13.87 1.1K
12:58 13.86 13.86 13.85 13.85 2.3K
12:59 13.84 13.85 13.84 13.85 1.6K
13:00 13.85 13.85 13.85 13.85 0.9K
13:01 13.85 13.85 13.85 13.85 0.6K
13:02 13.85 13.85 13.83 13.83 2.0K
13:03 13.83 13.83 13.81 13.83 5.1K
13:05 13.82 13.82 13.82 13.82 4.6K
13:08 13.83 13.83 13.83 13.83 0.5K
13:09 13.81 13.81 13.81 13.81 3.4K
13:10 13.81 13.81 13.81 13.81 0.5K
13:11 13.81 13.81 13.81 13.81 0.6K
13:12 13.81 13.81 13.81 13.81 1.6K
13:13 13.82 13.83 13.82 13.82 2.7K
13:14 13.83 13.83 13.82 13.82 0.7K
13:15 13.83 13.83 13.83 13.83 1.0K
13:16 13.83 13.83 13.82 13.82 1.4K
13:18 13.82 13.82 13.82 13.82 1.7K
13:19 13.82 13.83 13.82 13.83 0.8K
13:20 13.83 13.84 13.83 13.84 3.5K
13:21 13.85 13.85 13.85 13.85 0.3K
13:22 13.85 13.85 13.85 13.85 0.1K
13:23 13.84 13.84 13.83 13.83 3.1K
13:24 13.83 13.84 13.83 13.84 2.9K
13:25 13.85 13.85 13.83 13.83 3.7K
13:26 13.83 13.83 13.83 13.83 0.3K
13:27 13.84 13.84 13.84 13.84 0.9K
13:28 13.83 13.84 13.83 13.84 1.7K
13:29 13.84 13.84 13.84 13.84 1.2K
13:30 13.84 13.84 13.84 13.84 3.0K
13:31 13.84 13.84 13.84 13.84 0.8K
13:32 13.84 13.85 13.84 13.85 1.8K
13:33 13.84 13.84 13.84 13.84 5.6K
13:35 13.85 13.85 13.85 13.85 0.4K
13:37 13.86 13.87 13.86 13.87 3.1K
13:38 13.86 13.87 13.86 13.87 3.3K
13:39 13.87 13.87 13.87 13.87 2.2K
13:40 13.88 13.88 13.85 13.85 6.4K
13:41 13.85 13.85 13.85 13.85 1.1K
13:42 13.86 13.87 13.86 13.87 1.5K
13:43 13.87 13.88 13.87 13.88 2.5K
13:44 13.89 13.89 13.87 13.87 5.0K
13:45 13.87 13.87 13.87 13.87 0.3K
13:46 13.87 13.87 13.87 13.87 2.6K
13:47 13.87 13.87 13.85 13.85 3.6K
13:48 13.84 13.84 13.84 13.84 1.7K
13:49 13.85 13.87 13.85 13.86 3.9K
13:50 13.87 13.89 13.87 13.89 1.8K
13:52 13.89 13.89 13.89 13.89 1.2K
13:53 13.89 13.89 13.88 13.88 1.3K
13:54 13.89 13.89 13.87 13.87 3.0K
13:55 13.87 13.87 13.87 13.87 0.4K
13:56 13.87 13.87 13.87 13.87 0.8K
13:57 13.87 13.87 13.85 13.85 1.4K
13:59 13.86 13.86 13.84 13.85 3.8K
14:00 13.85 13.86 13.85 13.86 1.4K
14:01 13.86 13.86 13.83 13.83 20.9K
14:02 13.83 13.83 13.83 13.83 0.6K
14:03 13.82 13.82 13.82 13.82 0.4K
14:04 13.83 13.84 13.83 13.84 2.7K
14:05 13.84 13.84 13.84 13.84 0.7K
14:06 13.84 13.85 13.84 13.85 5.9K
14:07 13.84 13.84 13.82 13.83 4.7K
14:08 13.83 13.83 13.83 13.83 0.1K
14:09 13.83 13.83 13.83 13.83 1.0K
14:11 13.83 13.83 13.82 13.82 1.2K
14:12 13.83 13.83 13.83 13.83 0.4K
14:13 13.83 13.83 13.83 13.83 1.4K
14:14 13.83 13.83 13.82 13.83 4.3K
14:15 13.83 13.83 13.83 13.83 0.2K
14:16 13.83 13.83 13.83 13.83 2.2K
14:17 13.83 13.84 13.83 13.84 0.3K
14:18 13.85 13.85 13.85 13.85 2.9K
14:19 13.84 13.84 13.83 13.83 1.7K
14:20 13.84 13.84 13.84 13.84 0.3K
14:21 13.84 13.84 13.84 13.84 0.4K
14:22 13.84 13.85 13.84 13.84 2.9K
14:23 13.84 13.84 13.84 13.84 1.6K
14:24 13.84 13.84 13.81 13.81 5.4K
14:25 13.81 13.81 13.81 13.81 0.7K
14:26 13.81 13.81 13.80 13.80 2.7K
14:27 13.80 13.80 13.80 13.80 2.0K
14:28 13.81 13.81 13.81 13.81 13.7K
14:29 13.82 13.82 13.80 13.80 3.4K
14:30 13.80 13.81 13.80 13.81 2.6K
14:32 13.82 13.82 13.80 13.80 3.0K
14:33 13.81 13.82 13.81 13.82 1.6K
14:34 13.82 13.82 13.82 13.82 0.4K
14:35 13.82 13.82 13.82 13.82 2.2K
14:36 13.82 13.82 13.82 13.82 0.7K
14:37 13.81 13.82 13.81 13.82 0.8K
14:38 13.82 13.83 13.82 13.83 3.7K
14:39 13.82 13.82 13.81 13.81 2.3K
14:41 13.81 13.81 13.81 13.81 3.0K
14:42 13.81 13.81 13.81 13.81 1.6K
14:43 13.81 13.81 13.81 13.81 0.9K
14:44 13.81 13.81 13.80 13.80 3.3K
14:46 13.80 13.80 13.80 13.80 0.9K
14:47 13.80 13.80 13.80 13.80 1.0K
14:48 13.78 13.78 13.78 13.78 5.0K
14:49 13.78 13.78 13.78 13.78 0.9K
14:50 13.78 13.78 13.77 13.77 0.7K
14:51 13.78 13.78 13.78 13.78 0.2K
14:52 13.78 13.78 13.78 13.78 1.8K
14:53 13.78 13.78 13.78 13.78 2.5K
14:54 13.78 13.79 13.78 13.79 3.0K
14:55 13.79 13.79 13.79 13.79 2.0K
14:56 13.79 13.79 13.79 13.79 1.3K
14:58 13.79 13.81 13.79 13.80 7.0K
14:59 13.80 13.80 13.80 13.80 2.7K
15:00 13.81 13.85 13.81 13.85 6.3K
15:01 13.85 13.85 13.85 13.85 1.1K
15:02 13.85 13.85 13.85 13.85 0.8K
15:03 13.85 13.85 13.84 13.84 4.4K
15:04 13.85 13.85 13.84 13.84 5.0K
15:05 13.84 13.84 13.83 13.84 1.8K
15:06 13.84 13.84 13.84 13.84 2.1K
15:07 13.84 13.84 13.84 13.84 0.9K
15:08 13.84 13.84 13.84 13.84 3.1K
15:09 13.85 13.85 13.84 13.84 2.4K
15:10 13.84 13.84 13.84 13.84 3.1K
15:11 13.84 13.84 13.84 13.84 1.7K
15:12 13.84 13.84 13.84 13.84 2.7K
15:13 13.85 13.85 13.84 13.85 3.5K
15:14 13.84 13.84 13.84 13.84 4.1K
15:15 13.84 13.84 13.84 13.84 0.7K
15:16 13.83 13.83 13.83 13.83 3.4K
15:17 13.83 13.83 13.82 13.82 3.2K
15:18 13.82 13.82 13.80 13.80 2.5K
15:19 13.82 13.83 13.82 13.83 6.0K
15:20 13.83 13.83 13.82 13.82 1.6K
15:21 13.82 13.83 13.82 13.83 0.9K
15:22 13.83 13.83 13.83 13.83 4.3K
15:23 13.84 13.84 13.84 13.84 0.5K
15:24 13.85 13.86 13.85 13.86 4.9K
15:25 13.85 13.86 13.85 13.86 0.4K
15:26 13.86 13.86 13.85 13.85 2.8K
15:27 13.85 13.85 13.84 13.84 3.3K
15:28 13.85 13.85 13.85 13.85 1.1K
15:29 13.85 13.85 13.85 13.85 1.2K
15:30 13.84 13.84 13.78 13.78 12.9K
15:31 13.78 13.79 13.77 13.77 14.6K
15:32 13.76 13.77 13.76 13.77 4.8K
15:33 13.77 13.77 13.76 13.76 4.2K
15:34 13.75 13.75 13.75 13.75 4.9K
15:35 13.75 13.75 13.74 13.74 1.7K
15:36 13.75 13.75 13.75 13.75 1.4K
15:37 13.73 13.73 13.73 13.73 4.7K
15:38 13.72 13.72 13.71 13.72 3.2K
15:39 13.72 13.73 13.72 13.73 10.0K
15:40 13.72 13.73 13.72 13.73 4.4K
15:41 13.72 13.73 13.72 13.73 4.1K
15:42 13.73 13.76 13.73 13.75 13.4K
15:43 13.75 13.75 13.75 13.75 3.7K
15:44 13.75 13.75 13.75 13.75 5.1K
15:45 13.75 13.75 13.75 13.75 4.6K
15:46 13.75 13.75 13.74 13.75 8.8K
15:47 13.75 13.75 13.73 13.73 4.1K
15:48 13.73 13.73 13.72 13.73 3.5K
15:49 13.73 13.73 13.71 13.72 15.5K
15:50 13.71 13.71 13.71 13.71 13.5K
15:51 13.71 13.73 13.71 13.71 30.8K
15:52 13.71 13.71 13.70 13.70 7.2K
15:53 13.69 13.69 13.67 13.69 31.9K
15:54 13.69 13.72 13.69 13.70 18.5K
15:55 13.70 13.71 13.69 13.70 15.2K
15:56 13.70 13.70 13.69 13.70 17.0K
15:57 13.69 13.71 13.68 13.71 44.4K
15:58 13.71 13.71 13.70 13.70 35.0K
15:59 13.70 13.70 13.69 13.70 732.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available