ALHC(ALHC)
ALHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $14.36 | $14.48 | $13.47 | $13.52 | 12.30M |
| 8/3/2026 | $14.55 | $14.90 | $13.70 | $14.56 | 11.08M |
| 7/31/2026 | $15.50 | $16.49 | $13.14 | $14.85 | 17.48M |
| 7/30/2026 | $18.02 | $19.10 | $18.02 | $18.61 | 4.06M |
| 7/29/2026 | $18.31 | $18.73 | $17.91 | $18.29 | 3.58M |
| 7/28/2026 | $18.42 | $18.81 | $17.93 | $18.43 | 5.90M |
| 7/27/2026 | $19.43 | $19.60 | $18.61 | $18.67 | 3.95M |
| 7/24/2026 | $20.23 | $20.23 | $19.32 | $19.43 | 2.89M |
| 7/23/2026 | $20.55 | $20.83 | $19.81 | $20.00 | 3.26M |
| 7/22/2026 | $21.50 | $21.51 | $20.57 | $20.77 | 3.37M |
| 7/21/2026 | $20.97 | $21.80 | $20.81 | $21.50 | 3.94M |
| 7/20/2026 | $20.33 | $21.55 | $20.33 | $21.10 | 4.23M |
| 7/17/2026 | $19.88 | $20.83 | $19.80 | $20.60 | 2.63M |
| 7/16/2026 | $21.21 | $21.54 | $19.98 | $20.03 | 3.50M |
| 7/15/2026 | $20.84 | $21.16 | $20.29 | $20.93 | 3.14M |
| 7/14/2026 | $20.48 | $21.23 | $20.28 | $21.20 | 3.88M |
| 7/13/2026 | $19.84 | $20.39 | $19.80 | $20.38 | 1.93M |
| 7/10/2026 | $20.77 | $20.94 | $19.55 | $19.83 | 3.95M |
| 7/9/2026 | $20.21 | $22.13 | $20.11 | $21.03 | 7.06M |
| 7/8/2026 | $23.93 | $24.36 | $19.50 | $20.03 | 15.36M |
| 7/7/2026 | $24.75 | $25.12 | $23.87 | $24.05 | 4.20M |
| 7/6/2026 | $23.99 | $24.69 | $23.85 | $24.56 | 4.74M |
| 7/2/2026 | $24.17 | $24.30 | $23.23 | $23.80 | 5.43M |
| 7/1/2026 | $24.00 | $24.12 | $23.13 | $24.01 | 4.18M |
| 6/30/2026 | $23.42 | $23.97 | $23.12 | $23.81 | 3.66M |
| 6/29/2026 | $23.37 | $23.70 | $22.79 | $23.26 | 6.62M |
| 6/26/2026 | $22.83 | $23.70 | $22.78 | $23.19 | 6.56M |
| 6/25/2026 | $21.82 | $22.99 | $21.67 | $22.71 | 5.29M |
| 6/24/2026 | $21.89 | $22.40 | $21.42 | $21.69 | 2.83M |
| 6/23/2026 | $21.55 | $21.89 | $21.24 | $21.66 | 2.64M |
| 6/22/2026 | $21.82 | $22.08 | $21.24 | $21.29 | 5.42M |
| 6/18/2026 | $21.43 | $22.38 | $21.17 | $21.86 | 7.26M |
| 6/17/2026 | $20.48 | $21.73 | $20.35 | $21.42 | 4.05M |
| 6/16/2026 | $20.05 | $20.73 | $19.86 | $20.60 | 7.98M |
| 6/15/2026 | $19.46 | $19.87 | $19.15 | $19.78 | 4.68M |
| 6/12/2026 | $20.43 | $20.43 | $19.56 | $19.75 | 4.41M |
| 6/11/2026 | $20.56 | $21.25 | $20.22 | $20.24 | 6.59M |
| 6/10/2026 | $19.12 | $20.89 | $19.09 | $20.56 | 13.41M |
| 6/9/2026 | $15.24 | $19.64 | $15.24 | $19.20 | 16.33M |
| 6/8/2026 | $15.10 | $15.67 | $15.04 | $15.35 | 4.62M |
| 6/5/2026 | $15.24 | $15.62 | $15.16 | $15.37 | 4.30M |
| 6/4/2026 | $14.57 | $15.55 | $14.57 | $15.07 | 6.52M |
| 6/3/2026 | $14.20 | $14.52 | $13.76 | $14.25 | 9.87M |
| 6/2/2026 | $13.31 | $13.73 | $13.18 | $13.64 | 7.61M |
| 6/1/2026 | $15.26 | $15.30 | $13.05 | $13.30 | 12.72M |
| 5/29/2026 | $15.73 | $15.87 | $15.25 | $15.32 | 5.09M |
| 5/28/2026 | $15.92 | $16.22 | $15.81 | $15.87 | 4.03M |
| 5/27/2026 | $15.95 | $16.30 | $15.73 | $15.93 | 2.54M |
| 5/26/2026 | $16.30 | $16.31 | $15.76 | $16.03 | 2.70M |
| 5/22/2026 | $16.26 | $16.64 | $16.16 | $16.35 | 2.80M |
| 5/21/2026 | $16.56 | $16.70 | $16.18 | $16.37 | 3.20M |
| 5/20/2026 | $16.54 | $16.74 | $16.21 | $16.66 | 3.89M |
| 5/19/2026 | $16.44 | $16.67 | $16.25 | $16.36 | 3.77M |
| 5/18/2026 | $15.72 | $16.31 | $15.72 | $16.28 | 3.61M |
| 5/15/2026 | $16.55 | $16.76 | $15.69 | $15.73 | 5.52M |
| 5/14/2026 | $18.23 | $18.27 | $16.42 | $16.56 | 10.25M |
| 5/13/2026 | $18.42 | $18.72 | $18.01 | $18.27 | 31.18M |
| 5/12/2026 | $18.04 | $18.77 | $17.51 | $18.38 | 10.81M |
| 5/11/2026 | $17.70 | $17.70 | $16.18 | $17.16 | 7.62M |
| 5/8/2026 | $18.28 | $18.35 | $17.27 | $17.93 | 3.87M |
| 5/7/2026 | $17.99 | $18.31 | $17.90 | $18.25 | 2.56M |