Alignment Healthcare LLC

ALHC
🏛️ usa →
16.05
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11.76 11.88 11.76 11.83 34.3K
09:31 11.77 11.84 11.77 11.84 10.1K
09:32 11.84 11.93 11.84 11.88 13.9K
09:33 11.87 11.91 11.87 11.91 11.8K
09:34 11.91 11.92 11.91 11.92 3.0K
09:35 11.92 12.00 11.92 11.99 9.3K
09:36 11.97 12.02 11.97 12.02 3.4K
09:37 12.02 12.03 12.00 12.00 4.2K
09:38 12.01 12.01 11.95 11.95 6.2K
09:39 11.94 11.94 11.94 11.94 0.5K
09:40 11.95 11.95 11.95 11.95 0.8K
09:41 11.96 11.97 11.95 11.95 5.8K
09:42 11.95 11.95 11.95 11.95 0.3K
09:43 11.95 11.95 11.94 11.94 5.0K
09:44 11.94 11.94 11.94 11.94 0.5K
09:45 11.94 11.97 11.94 11.96 3.5K
09:46 11.92 11.93 11.92 11.93 3.4K
09:47 11.92 11.92 11.92 11.92 3.5K
09:48 11.93 11.93 11.92 11.92 1.4K
09:49 11.92 11.92 11.89 11.89 2.7K
09:50 11.88 11.88 11.87 11.87 2.0K
09:51 11.87 11.87 11.84 11.85 4.2K
09:52 11.85 11.85 11.85 11.85 1.6K
09:53 11.85 11.87 11.85 11.86 4.2K
09:54 11.86 11.86 11.86 11.86 0.3K
09:55 11.85 11.85 11.85 11.85 2.3K
09:56 11.83 11.83 11.81 11.82 4.9K
09:57 11.82 11.83 11.82 11.83 2.9K
09:58 11.83 11.85 11.83 11.85 8.8K
09:59 11.83 11.84 11.83 11.84 2.9K
10:00 11.83 11.84 11.81 11.84 6.9K
10:01 11.83 11.84 11.83 11.83 10.2K
10:02 11.83 11.85 11.83 11.84 5.4K
10:03 11.86 11.87 11.86 11.87 2.8K
10:04 11.87 11.87 11.87 11.87 5.0K
10:05 11.87 11.99 11.87 11.96 22.7K
10:06 11.96 11.97 11.96 11.96 10.4K
10:07 11.97 11.98 11.97 11.98 3.6K
10:08 11.98 11.99 11.97 11.98 9.2K
10:09 11.97 11.97 11.96 11.96 5.7K
10:10 11.96 11.96 11.92 11.92 10.4K
10:11 11.92 11.92 11.89 11.89 4.4K
10:12 11.88 11.88 11.85 11.86 9.1K
10:13 11.88 11.88 11.88 11.88 3.2K
10:14 11.88 11.89 11.87 11.87 5.5K
10:15 11.87 11.87 11.87 11.87 2.9K
10:16 11.87 11.88 11.87 11.87 6.3K
10:17 11.87 11.87 11.85 11.85 5.2K
10:18 11.85 11.87 11.85 11.86 4.3K
10:19 11.87 11.88 11.87 11.87 6.9K
10:20 11.87 11.87 11.87 11.87 0.9K
10:21 11.88 11.88 11.87 11.87 3.5K
10:22 11.87 11.87 11.86 11.86 8.2K
10:23 11.85 11.85 11.85 11.85 3.1K
10:24 11.85 11.85 11.85 11.85 2.8K
10:25 11.86 11.88 11.86 11.88 4.3K
10:26 11.88 11.88 11.87 11.88 5.5K
10:27 11.88 11.88 11.86 11.86 6.9K
10:28 11.86 11.86 11.86 11.86 1.4K
10:29 11.86 11.86 11.86 11.86 0.4K
10:30 11.86 11.87 11.85 11.86 5.3K
10:31 11.86 11.86 11.86 11.86 1.4K
10:32 11.86 11.86 11.86 11.86 1.3K
10:33 11.86 11.86 11.86 11.86 1.9K
10:34 11.85 11.86 11.85 11.85 8.2K
10:35 11.84 11.84 11.82 11.82 3.4K
10:36 11.83 11.83 11.81 11.81 2.7K
10:38 11.83 11.83 11.82 11.82 2.1K
10:39 11.82 11.82 11.80 11.80 3.4K
10:40 11.81 11.81 11.80 11.81 11.6K
10:41 11.81 11.81 11.80 11.81 7.2K
10:42 11.81 11.82 11.81 11.82 13.3K
10:43 11.83 11.83 11.83 11.83 3.5K
10:44 11.82 11.83 11.82 11.83 2.8K
10:45 11.82 11.82 11.82 11.82 2.9K
10:46 11.82 11.83 11.82 11.83 2.6K
10:47 11.83 11.83 11.82 11.82 1.5K
10:48 11.82 11.82 11.82 11.82 4.4K
10:49 11.81 11.81 11.81 11.81 2.5K
10:50 11.81 11.81 11.80 11.80 7.6K
10:51 11.80 11.82 11.80 11.82 7.3K
10:52 11.82 11.83 11.82 11.83 4.2K
10:53 11.82 11.83 11.81 11.81 9.6K
10:54 11.81 11.83 11.81 11.83 3.4K
10:55 11.82 11.84 11.81 11.84 7.9K
10:56 11.84 11.84 11.84 11.84 2.7K
10:57 11.84 11.84 11.84 11.84 0.2K
10:58 11.84 11.84 11.83 11.83 4.5K
10:59 11.83 11.83 11.83 11.83 0.4K
11:00 11.82 11.83 11.82 11.83 7.4K
11:01 11.83 11.85 11.82 11.85 11.6K
11:02 11.85 11.85 11.85 11.85 2.2K
11:03 11.86 11.86 11.86 11.86 3.6K
11:04 11.86 11.86 11.86 11.86 1.3K
11:05 11.86 11.86 11.86 11.86 1.6K
11:06 11.86 11.86 11.84 11.85 7.3K
11:08 11.85 11.87 11.85 11.87 4.6K
11:09 11.86 11.88 11.86 11.88 5.8K
11:10 11.88 11.88 11.86 11.86 5.7K
11:11 11.87 11.87 11.87 11.87 0.6K
11:12 11.87 11.87 11.87 11.87 0.8K
11:13 11.87 11.87 11.87 11.87 0.6K
11:14 11.87 11.87 11.85 11.86 5.7K
11:15 11.86 11.86 11.81 11.81 19.4K
11:16 11.80 11.81 11.79 11.80 7.4K
11:17 11.80 11.81 11.79 11.81 4.7K
11:18 11.81 11.81 11.79 11.79 4.9K
11:19 11.79 11.79 11.79 11.79 3.3K
11:20 11.79 11.79 11.79 11.79 1.5K
11:21 11.77 11.77 11.77 11.77 2.0K
11:22 11.77 11.78 11.77 11.78 0.9K
11:23 11.78 11.78 11.78 11.78 1.6K
11:24 11.78 11.78 11.76 11.77 5.8K
11:25 11.77 11.77 11.77 11.77 1.5K
11:26 11.76 11.76 11.76 11.76 1.2K
11:27 11.77 11.78 11.77 11.78 4.0K
11:28 11.77 11.78 11.77 11.78 4.8K
11:29 11.78 11.78 11.77 11.78 1.5K
11:30 11.77 11.79 11.77 11.78 23.9K
11:31 11.78 11.78 11.76 11.76 2.6K
11:32 11.76 11.79 11.76 11.79 6.2K
11:33 11.78 11.78 11.77 11.77 2.7K
11:34 11.77 11.77 11.77 11.77 13.1K
11:35 11.77 11.78 11.76 11.78 2.1K
11:36 11.77 11.77 11.77 11.77 1.4K
11:37 11.77 11.78 11.77 11.78 0.8K
11:38 11.77 11.78 11.77 11.77 3.4K
11:39 11.79 11.79 11.79 11.79 1.0K
11:40 11.79 11.79 11.79 11.79 0.4K
11:41 11.78 11.79 11.78 11.79 0.7K
11:42 11.79 11.79 11.77 11.77 1.5K
11:43 11.78 11.78 11.75 11.76 15.4K
11:44 11.76 11.76 11.76 11.76 6.8K
11:45 11.76 11.76 11.74 11.74 2.7K
11:46 11.74 11.74 11.74 11.74 1.3K
11:47 11.75 11.76 11.74 11.74 7.3K
11:48 11.75 11.75 11.75 11.75 1.5K
11:49 11.75 11.75 11.75 11.75 0.4K
11:50 11.75 11.76 11.75 11.76 2.7K
11:51 11.76 11.76 11.75 11.75 1.7K
11:52 11.75 11.75 11.75 11.75 2.7K
11:53 11.74 11.74 11.73 11.73 2.8K
11:54 11.73 11.73 11.72 11.73 3.8K
11:55 11.73 11.73 11.73 11.73 1.3K
11:56 11.73 11.73 11.71 11.72 1.5K
11:57 11.72 11.72 11.72 11.72 1.7K
11:59 11.72 11.72 11.71 11.71 3.8K
12:00 11.72 11.72 11.72 11.72 0.4K
12:01 11.72 11.72 11.71 11.72 0.9K
12:02 11.72 11.72 11.70 11.70 4.1K
12:03 11.71 11.71 11.71 11.71 0.7K
12:04 11.70 11.70 11.69 11.70 3.0K
12:05 11.69 11.70 11.69 11.69 5.2K
12:06 11.69 11.69 11.66 11.66 7.5K
12:07 11.66 11.70 11.66 11.69 18.4K
12:08 11.70 11.70 11.70 11.70 0.3K
12:09 11.69 11.69 11.68 11.69 3.1K
12:10 11.69 11.69 11.69 11.69 1.3K
12:11 11.69 11.69 11.68 11.68 4.2K
12:12 11.69 11.70 11.69 11.70 9.9K
12:15 11.71 11.71 11.71 11.71 1.0K
12:16 11.71 11.71 11.71 11.71 0.5K
12:17 11.71 11.71 11.71 11.71 6.4K
12:18 11.72 11.72 11.72 11.72 1.9K
12:19 11.72 11.72 11.72 11.72 1.1K
12:20 11.72 11.72 11.72 11.72 0.4K
12:21 11.72 11.72 11.72 11.72 1.0K
12:23 11.71 11.72 11.71 11.71 4.6K
12:24 11.72 11.72 11.72 11.72 0.6K
12:25 11.72 11.72 11.72 11.72 1.2K
12:27 11.72 11.72 11.72 11.72 0.6K
12:28 11.72 11.73 11.72 11.72 4.7K
12:29 11.73 11.73 11.73 11.73 0.5K
12:30 11.73 11.73 11.73 11.73 0.7K
12:31 11.73 11.73 11.73 11.73 2.5K
12:32 11.72 11.72 11.71 11.71 7.1K
12:33 11.72 11.72 11.72 11.72 0.9K
12:35 11.72 11.72 11.72 11.72 0.6K
12:36 11.71 11.72 11.71 11.71 3.6K
12:37 11.71 11.71 11.71 11.71 0.6K
12:38 11.71 11.71 11.68 11.68 30.1K
12:39 11.69 11.70 11.69 11.69 3.3K
12:41 11.69 11.69 11.69 11.69 12.5K
12:42 11.69 11.69 11.69 11.69 2.1K
12:43 11.69 11.70 11.69 11.70 2.1K
12:44 11.70 11.70 11.70 11.70 0.4K
12:45 11.68 11.68 11.68 11.68 4.5K
12:46 11.67 11.67 11.67 11.67 0.8K
12:47 11.68 11.68 11.68 11.68 0.7K
12:48 11.68 11.69 11.68 11.69 5.2K
12:49 11.69 11.69 11.69 11.69 0.5K
12:50 11.69 11.69 11.69 11.69 0.6K
12:51 11.69 11.69 11.68 11.68 1.2K
12:52 11.69 11.69 11.69 11.69 0.1K
12:53 11.68 11.69 11.68 11.69 8.9K
12:54 11.70 11.70 11.69 11.69 1.6K
12:56 11.69 11.72 11.69 11.72 20.4K
12:57 11.71 11.72 11.71 11.72 3.7K
12:58 11.72 11.72 11.71 11.71 0.7K
12:59 11.71 11.72 11.71 11.72 2.1K
13:00 11.72 11.72 11.71 11.71 0.3K
13:01 11.71 11.71 11.71 11.71 2.8K
13:02 11.71 11.71 11.71 11.71 2.1K
13:03 11.72 11.72 11.72 11.72 0.1K
13:04 11.72 11.72 11.71 11.71 6.5K
13:06 11.71 11.72 11.71 11.72 2.9K
13:07 11.70 11.71 11.70 11.71 8.6K
13:08 11.71 11.71 11.71 11.71 0.7K
13:09 11.71 11.72 11.70 11.71 5.2K
13:10 11.70 11.70 11.70 11.70 1.8K
13:11 11.69 11.69 11.68 11.69 5.9K
13:12 11.69 11.69 11.67 11.67 9.0K
13:13 11.68 11.70 11.68 11.69 9.3K
13:14 11.69 11.69 11.69 11.69 0.7K
13:15 11.69 11.69 11.69 11.69 1.2K
13:16 11.68 11.69 11.68 11.69 1.1K
13:17 11.70 11.71 11.70 11.70 6.4K
13:18 11.70 11.70 11.70 11.70 1.4K
13:19 11.69 11.70 11.69 11.69 2.4K
13:20 11.68 11.69 11.68 11.69 5.9K
13:21 11.68 11.68 11.68 11.68 2.4K
13:22 11.68 11.69 11.68 11.69 8.0K
13:23 11.69 11.69 11.69 11.69 1.3K
13:24 11.69 11.69 11.68 11.68 1.3K
13:25 11.68 11.68 11.68 11.68 4.2K
13:26 11.67 11.68 11.67 11.68 4.3K
13:27 11.68 11.69 11.68 11.69 5.6K
13:28 11.69 11.69 11.68 11.68 4.4K
13:30 11.67 11.68 11.67 11.68 1.3K
13:31 11.68 11.71 11.67 11.71 24.4K
13:32 11.70 11.71 11.70 11.71 2.6K
13:33 11.71 11.72 11.71 11.72 4.2K
13:35 11.72 11.72 11.72 11.72 1.2K
13:36 11.72 11.72 11.72 11.72 0.8K
13:37 11.71 11.72 11.71 11.72 0.6K
13:38 11.71 11.72 11.71 11.71 4.5K
13:39 11.72 11.72 11.71 11.71 3.3K
13:40 11.71 11.71 11.70 11.70 2.1K
13:41 11.71 11.71 11.71 11.71 1.5K
13:42 11.70 11.71 11.70 11.71 10.0K
13:43 11.71 11.71 11.71 11.71 0.3K
13:44 11.70 11.72 11.70 11.72 4.7K
13:45 11.72 11.72 11.71 11.71 2.2K
13:46 11.71 11.71 11.71 11.71 2.0K
13:47 11.71 11.72 11.71 11.71 2.1K
13:48 11.71 11.71 11.71 11.71 6.5K
13:49 11.70 11.70 11.70 11.70 4.1K
13:51 11.71 11.72 11.71 11.72 3.1K
13:52 11.72 11.72 11.72 11.72 1.3K
13:53 11.72 11.72 11.72 11.72 1.1K
13:54 11.72 11.72 11.72 11.72 0.8K
13:55 11.71 11.72 11.71 11.71 3.2K
13:56 11.70 11.71 11.70 11.70 3.9K
13:58 11.71 11.73 11.70 11.73 9.4K
13:59 11.74 11.74 11.73 11.74 4.2K
14:00 11.74 11.74 11.74 11.74 1.3K
14:01 11.74 11.74 11.74 11.74 0.7K
14:02 11.74 11.75 11.74 11.75 2.8K
14:03 11.75 11.75 11.75 11.75 0.8K
14:04 11.76 11.77 11.76 11.76 20.0K
14:05 11.76 11.76 11.76 11.76 1.8K
14:06 11.76 11.76 11.75 11.75 1.1K
14:07 11.76 11.76 11.75 11.75 1.3K
14:08 11.76 11.77 11.76 11.77 3.7K
14:09 11.77 11.77 11.77 11.77 0.2K
14:10 11.77 11.77 11.77 11.77 1.3K
14:11 11.77 11.78 11.77 11.78 4.4K
14:12 11.78 11.78 11.77 11.77 3.6K
14:13 11.76 11.76 11.76 11.76 8.7K
14:14 11.77 11.77 11.76 11.76 2.2K
14:15 11.77 11.78 11.77 11.78 7.4K
14:16 11.78 11.78 11.78 11.78 1.1K
14:17 11.78 11.78 11.78 11.78 1.6K
14:18 11.77 11.78 11.77 11.77 4.9K
14:19 11.75 11.76 11.75 11.76 2.4K
14:20 11.76 11.76 11.76 11.76 3.7K
14:21 11.76 11.76 11.76 11.76 0.5K
14:22 11.76 11.76 11.76 11.76 0.7K
14:23 11.76 11.76 11.76 11.76 0.8K
14:24 11.76 11.77 11.76 11.77 5.5K
14:25 11.77 11.77 11.76 11.77 1.7K
14:26 11.77 11.77 11.76 11.76 6.9K
14:27 11.76 11.76 11.75 11.75 3.8K
14:28 11.76 11.76 11.75 11.76 1.3K
14:29 11.76 11.76 11.76 11.76 4.9K
14:30 11.76 11.77 11.75 11.75 1.2K
14:31 11.76 11.78 11.76 11.78 5.4K
14:32 11.80 11.80 11.80 11.80 26.2K
14:33 11.80 11.80 11.80 11.80 10.8K
14:34 11.80 11.80 11.79 11.79 18.7K
14:35 11.79 11.79 11.79 11.79 3.8K
14:36 11.79 11.80 11.79 11.80 3.0K
14:37 11.79 11.81 11.79 11.81 7.0K
14:38 11.81 11.81 11.81 11.81 1.0K
14:39 11.81 11.81 11.81 11.81 1.8K
14:40 11.81 11.81 11.80 11.81 3.9K
14:41 11.81 11.81 11.80 11.80 20.2K
14:42 11.80 11.80 11.78 11.78 4.9K
14:43 11.78 11.80 11.78 11.80 18.5K
14:44 11.81 11.81 11.81 11.81 2.6K
14:45 11.81 11.81 11.81 11.81 0.6K
14:46 11.81 11.81 11.80 11.80 4.8K
14:47 11.80 11.80 11.80 11.80 1.3K
14:48 11.80 11.81 11.80 11.80 1.5K
14:49 11.80 11.81 11.80 11.81 1.9K
14:50 11.80 11.80 11.80 11.80 2.1K
14:51 11.80 11.80 11.80 11.80 3.8K
14:52 11.80 11.80 11.78 11.78 7.7K
14:53 11.79 11.79 11.79 11.79 1.2K
14:54 11.79 11.79 11.79 11.79 3.1K
14:55 11.79 11.79 11.79 11.79 3.1K
14:56 11.79 11.79 11.79 11.79 3.4K
14:57 11.80 11.80 11.80 11.80 2.6K
14:58 11.80 11.80 11.79 11.80 2.6K
14:59 11.80 11.80 11.79 11.79 4.5K
15:00 11.79 11.79 11.79 11.79 1.1K
15:01 11.79 11.79 11.76 11.76 7.9K
15:02 11.75 11.75 11.75 11.75 6.9K
15:03 11.75 11.76 11.75 11.76 3.8K
15:04 11.76 11.76 11.76 11.76 3.1K
15:05 11.76 11.76 11.76 11.76 0.8K
15:06 11.75 11.76 11.75 11.75 4.5K
15:07 11.75 11.76 11.75 11.76 4.2K
15:08 11.76 11.76 11.76 11.76 1.9K
15:09 11.76 11.77 11.76 11.77 7.2K
15:10 11.77 11.77 11.77 11.77 1.6K
15:11 11.77 11.77 11.77 11.77 3.9K
15:12 11.77 11.77 11.77 11.77 3.6K
15:13 11.77 11.78 11.77 11.78 3.6K
15:14 11.78 11.79 11.78 11.79 6.8K
15:15 11.79 11.79 11.79 11.79 3.1K
15:16 11.79 11.80 11.79 11.80 7.5K
15:17 11.80 11.82 11.80 11.82 7.0K
15:18 11.82 11.85 11.82 11.84 21.5K
15:19 11.84 11.84 11.83 11.83 12.8K
15:20 11.83 11.83 11.83 11.83 2.9K
15:21 11.83 11.84 11.82 11.84 4.7K
15:22 11.84 11.85 11.84 11.84 9.7K
15:23 11.84 11.85 11.84 11.85 4.3K
15:24 11.86 11.86 11.85 11.85 4.9K
15:25 11.86 11.86 11.86 11.86 2.5K
15:26 11.86 11.86 11.86 11.86 1.9K
15:27 11.86 11.86 11.86 11.86 2.5K
15:28 11.86 11.86 11.86 11.86 3.9K
15:29 11.86 11.86 11.86 11.86 6.6K
15:30 11.86 11.87 11.86 11.87 8.9K
15:31 11.87 11.87 11.87 11.87 3.2K
15:32 11.87 11.88 11.87 11.88 5.4K
15:33 11.87 11.87 11.86 11.87 11.9K
15:34 11.87 11.88 11.87 11.88 6.3K
15:35 11.88 11.89 11.88 11.89 8.1K
15:36 11.88 11.88 11.88 11.88 12.4K
15:37 11.88 11.88 11.87 11.87 8.1K
15:38 11.87 11.87 11.87 11.87 6.7K
15:39 11.86 11.86 11.86 11.86 7.8K
15:40 11.86 11.87 11.86 11.87 13.7K
15:41 11.87 11.87 11.87 11.87 5.3K
15:42 11.87 11.87 11.87 11.87 4.9K
15:43 11.87 11.87 11.86 11.86 32.7K
15:44 11.86 11.87 11.86 11.87 9.6K
15:45 11.87 11.87 11.86 11.87 3.8K
15:46 11.87 11.87 11.87 11.87 7.9K
15:47 11.87 11.88 11.86 11.88 22.9K
15:48 11.88 11.88 11.87 11.88 6.4K
15:49 11.88 11.88 11.88 11.88 11.9K
15:50 11.86 11.87 11.86 11.86 25.0K
15:51 11.86 11.86 11.85 11.86 9.2K
15:52 11.86 11.86 11.85 11.86 30.8K
15:53 11.86 11.86 11.85 11.86 12.3K
15:54 11.84 11.84 11.81 11.81 48.2K
15:55 11.83 11.84 11.83 11.84 25.4K
15:56 11.84 11.85 11.84 11.85 25.0K
15:57 11.85 11.85 11.85 11.85 25.1K
15:58 11.85 11.87 11.85 11.87 44.5K
15:59 11.87 11.87 11.85 11.86 608.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available