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 13.70 13.71 13.68 13.68 9.4K
09:31 13.72 13.80 13.72 13.80 1.0K
09:32 13.71 13.77 13.70 13.77 1.3K
09:33 13.77 13.77 13.63 13.64 2.6K
09:34 13.70 13.70 13.67 13.70 1.5K
09:35 13.70 13.72 13.70 13.71 2.2K
09:36 13.74 13.75 13.71 13.75 2.3K
09:37 13.72 13.72 13.72 13.72 1.3K
09:38 13.73 13.73 13.67 13.67 3.7K
09:39 13.69 13.69 13.66 13.66 2.5K
09:40 13.66 13.66 13.66 13.66 0.9K
09:41 13.63 13.63 13.62 13.62 0.9K
09:42 13.62 13.64 13.62 13.64 3.2K
09:43 13.64 13.64 13.64 13.64 0.6K
09:44 13.60 13.64 13.58 13.64 6.6K
09:45 13.67 13.67 13.66 13.66 20.8K
09:46 13.67 13.67 13.66 13.66 2.1K
09:47 13.66 13.66 13.63 13.64 4.3K
09:48 13.65 13.75 13.65 13.75 42.9K
09:49 13.75 13.80 13.75 13.80 16.0K
09:50 13.76 13.76 13.73 13.73 36.8K
09:51 13.75 13.75 13.66 13.68 8.0K
09:52 13.67 13.73 13.67 13.73 11.3K
09:53 13.71 13.72 13.70 13.72 12.7K
09:54 13.73 13.77 13.73 13.77 2.1K
09:55 13.77 13.79 13.75 13.79 1.9K
09:56 13.76 13.78 13.75 13.78 3.0K
09:57 13.76 13.81 13.76 13.78 4.1K
09:58 13.79 13.79 13.79 13.79 0.7K
09:59 13.79 13.79 13.76 13.77 6.1K
10:00 13.76 13.77 13.75 13.75 9.0K
10:01 13.75 13.75 13.75 13.75 4.2K
10:02 13.75 13.78 13.74 13.78 3.9K
10:03 13.79 13.82 13.79 13.81 2.8K
10:04 13.79 13.79 13.76 13.76 7.6K
10:05 13.78 13.78 13.74 13.75 5.5K
10:06 13.76 13.76 13.74 13.75 4.8K
10:07 13.76 13.77 13.76 13.77 3.5K
10:08 13.77 13.77 13.76 13.76 3.5K
10:09 13.76 13.76 13.75 13.75 4.0K
10:10 13.75 13.80 13.75 13.80 8.1K
10:11 13.80 13.84 13.80 13.84 5.1K
10:12 13.84 13.84 13.83 13.83 2.8K
10:13 13.82 13.82 13.80 13.82 8.1K
10:14 13.82 13.82 13.82 13.82 5.3K
10:15 13.82 13.82 13.81 13.81 2.4K
10:16 13.82 13.82 13.80 13.80 4.9K
10:17 13.81 13.81 13.80 13.80 10.1K
10:18 13.80 13.81 13.79 13.79 19.8K
10:19 13.78 13.78 13.75 13.75 3.3K
10:20 13.75 13.77 13.75 13.77 7.1K
10:21 13.77 13.77 13.76 13.77 6.0K
10:22 13.75 13.77 13.75 13.77 3.7K
10:23 13.77 13.80 13.77 13.79 5.1K
10:24 13.78 13.79 13.78 13.79 1.8K
10:25 13.77 13.78 13.77 13.78 4.4K
10:26 13.79 13.79 13.79 13.79 1.3K
10:27 13.78 13.78 13.77 13.78 3.2K
10:28 13.79 13.79 13.79 13.79 2.7K
10:30 13.78 13.79 13.78 13.78 5.7K
10:31 13.78 13.78 13.78 13.78 0.9K
10:32 13.78 13.79 13.78 13.78 2.6K
10:33 13.79 13.81 13.79 13.81 7.1K
10:34 13.81 13.81 13.81 13.81 4.6K
10:35 13.79 13.79 13.78 13.78 6.2K
10:36 13.78 13.78 13.76 13.76 1.9K
10:37 13.76 13.78 13.76 13.78 10.0K
10:38 13.78 13.79 13.78 13.79 2.0K
10:39 13.80 13.80 13.80 13.80 5.4K
10:40 13.80 13.80 13.78 13.78 7.9K
10:41 13.79 13.80 13.79 13.80 5.2K
10:42 13.80 13.80 13.80 13.80 1.0K
10:43 13.80 13.80 13.80 13.80 2.8K
10:44 13.81 13.84 13.81 13.84 3.3K
10:45 13.84 13.85 13.84 13.85 2.7K
10:46 13.86 13.87 13.86 13.87 2.4K
10:47 13.86 13.86 13.86 13.86 1.0K
10:48 13.86 13.86 13.85 13.85 5.9K
10:49 13.85 13.88 13.85 13.88 2.3K
10:50 13.90 13.91 13.89 13.90 16.7K
10:51 13.90 13.91 13.90 13.91 9.8K
10:52 13.91 13.95 13.90 13.93 18.9K
10:53 13.93 13.93 13.93 13.93 1.1K
10:54 13.93 13.93 13.91 13.92 6.1K
10:55 13.91 13.91 13.91 13.91 3.1K
10:56 13.89 13.92 13.89 13.91 4.5K
10:57 13.93 13.93 13.92 13.92 3.8K
10:58 13.91 13.92 13.91 13.92 6.3K
10:59 13.93 13.99 13.92 13.99 18.8K
11:00 13.99 14.00 13.98 13.98 6.6K
11:01 13.98 14.02 13.98 14.02 12.9K
11:02 14.02 14.06 14.02 14.05 17.5K
11:03 14.05 14.06 14.05 14.06 5.7K
11:04 14.06 14.08 14.05 14.08 20.0K
11:05 14.08 14.14 14.08 14.12 13.6K
11:06 14.13 14.13 14.13 14.13 3.9K
11:07 14.12 14.14 14.12 14.13 4.6K
11:08 14.13 14.14 14.13 14.14 6.0K
11:09 14.14 14.14 14.13 14.14 5.1K
11:10 14.13 14.18 14.13 14.18 21.4K
11:11 14.18 14.19 14.15 14.17 82.4K
11:12 14.17 14.19 14.17 14.18 10.2K
11:13 14.18 14.18 14.17 14.18 8.0K
11:14 14.18 14.19 14.18 14.19 10.1K
11:15 14.19 14.19 14.19 14.19 4.5K
11:16 14.19 14.19 14.13 14.13 10.5K
11:17 14.09 14.10 14.07 14.07 8.4K
11:18 14.07 14.07 14.04 14.06 7.3K
11:19 14.05 14.07 14.03 14.04 13.5K
11:20 14.04 14.04 14.02 14.03 5.1K
11:21 14.03 14.03 14.03 14.03 9.6K
11:22 14.03 14.03 14.02 14.03 3.1K
11:23 14.03 14.03 14.02 14.02 4.3K
11:24 14.02 14.02 14.02 14.02 6.5K
11:25 14.03 14.03 14.02 14.03 5.9K
11:26 14.02 14.02 13.99 13.99 9.6K
11:27 13.99 13.99 13.97 13.97 7.1K
11:28 13.95 13.95 13.94 13.95 6.2K
11:29 13.95 13.99 13.95 13.98 9.3K
11:30 13.97 13.97 13.94 13.94 5.9K
11:31 13.94 13.96 13.94 13.96 6.2K
11:32 13.96 13.96 13.95 13.95 3.7K
11:33 13.95 13.95 13.94 13.95 6.4K
11:34 13.96 13.98 13.96 13.98 8.2K
11:35 13.98 13.99 13.98 13.99 3.3K
11:36 13.99 13.99 13.98 13.98 4.7K
11:37 13.98 13.99 13.98 13.99 5.2K
11:38 13.98 13.98 13.98 13.98 3.2K
11:39 13.97 13.97 13.96 13.96 4.2K
11:40 13.95 13.97 13.93 13.93 7.6K
11:41 13.94 13.94 13.93 13.94 3.1K
11:42 13.92 13.94 13.92 13.94 8.4K
11:43 13.91 13.93 13.91 13.93 8.2K
11:44 13.93 13.94 13.93 13.94 6.3K
11:45 13.95 13.95 13.94 13.94 2.6K
11:46 13.94 13.95 13.92 13.92 6.4K
11:47 13.90 13.90 13.89 13.90 7.1K
11:48 13.89 13.91 13.88 13.89 14.3K
11:49 13.88 13.93 13.88 13.93 16.6K
11:50 13.94 13.94 13.94 13.94 2.4K
11:51 13.94 13.94 13.94 13.94 2.6K
11:52 13.94 13.95 13.92 13.93 14.7K
11:53 13.92 13.92 13.91 13.92 5.7K
11:54 13.92 13.92 13.92 13.92 4.6K
11:55 13.92 13.92 13.92 13.92 5.5K
11:56 13.92 13.93 13.92 13.93 7.3K
11:57 13.93 13.93 13.93 13.93 12.6K
11:58 13.90 13.90 13.85 13.85 11.2K
11:59 13.84 13.84 13.81 13.81 6.0K
12:00 13.81 13.81 13.80 13.80 11.4K
12:01 13.80 13.80 13.78 13.79 3.1K
12:02 13.78 13.79 13.77 13.77 7.1K
12:03 13.78 13.79 13.72 13.74 9.0K
12:04 13.74 13.74 13.70 13.70 10.0K
12:05 13.70 13.70 13.69 13.69 4.5K
12:06 13.69 13.71 13.69 13.70 9.0K
12:07 13.70 13.71 13.70 13.70 2.2K
12:08 13.71 13.71 13.70 13.71 4.1K
12:09 13.71 13.71 13.69 13.69 7.5K
12:10 13.67 13.68 13.67 13.68 3.9K
12:11 13.67 13.67 13.66 13.66 10.3K
12:12 13.63 13.65 13.63 13.65 6.8K
12:13 13.65 13.67 13.64 13.67 8.1K
12:14 13.66 13.67 13.66 13.67 1.9K
12:15 13.67 13.67 13.64 13.64 3.3K
12:16 13.65 13.65 13.64 13.64 3.4K
12:17 13.63 13.64 13.62 13.64 5.3K
12:18 13.65 13.66 13.63 13.66 12.3K
12:19 13.66 13.66 13.62 13.63 4.9K
12:20 13.63 13.63 13.56 13.58 17.4K
12:21 13.59 13.61 13.59 13.60 5.3K
12:22 13.60 13.60 13.59 13.60 5.0K
12:23 13.61 13.61 13.61 13.61 2.5K
12:24 13.61 13.61 13.60 13.60 3.8K
12:25 13.61 13.61 13.58 13.58 4.4K
12:26 13.58 13.59 13.57 13.59 12.1K
12:27 13.58 13.59 13.58 13.58 7.7K
12:28 13.57 13.57 13.56 13.57 5.1K
12:29 13.56 13.58 13.56 13.57 11.7K
12:30 13.56 13.57 13.56 13.57 8.1K
12:31 13.56 13.58 13.56 13.58 5.7K
12:32 13.58 13.60 13.58 13.60 5.3K
12:33 13.60 13.60 13.60 13.60 4.4K
12:34 13.61 13.61 13.60 13.60 8.1K
12:35 13.60 13.61 13.59 13.61 7.0K
12:36 13.63 13.64 13.63 13.64 5.0K
12:37 13.64 13.64 13.64 13.64 1.9K
12:38 13.63 13.65 13.62 13.65 9.0K
12:39 13.64 13.64 13.62 13.62 4.4K
12:40 13.60 13.62 13.60 13.62 12.9K
12:41 13.62 13.62 13.57 13.57 15.6K
12:42 13.56 13.57 13.55 13.57 9.2K
12:43 13.54 13.54 13.52 13.53 10.7K
12:44 13.53 13.54 13.51 13.52 6.6K
12:45 13.52 13.52 13.49 13.49 8.9K
12:46 13.49 13.49 13.47 13.47 5.0K
12:47 13.47 13.51 13.47 13.50 12.2K
12:48 13.51 13.51 13.50 13.51 8.4K
12:49 13.50 13.50 13.45 13.48 20.1K
12:50 13.51 13.53 13.47 13.49 39.6K
12:51 13.49 13.51 13.48 13.50 9.9K
12:52 13.50 13.50 13.47 13.47 14.9K
12:53 13.47 13.48 13.46 13.47 15.0K
12:54 13.48 13.53 13.48 13.53 28.7K
12:55 13.54 13.55 13.53 13.54 61.0K
12:56 13.54 13.54 13.53 13.53 13.3K
12:57 13.53 13.55 13.53 13.55 31.4K
12:58 13.56 13.59 13.56 13.57 34.4K
12:59 13.57 13.58 13.56 13.58 49.4K
13:00 13.58 13.58 13.57 13.57 240.3K
15:59 13.57 13.57 13.57 13.57 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available