ALHC(ALHC)
ALHC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 5/6/2026 | $18.33 | $18.56 | $17.98 | $18.14 | 4.05M |
| 5/5/2026 | $19.25 | $19.58 | $17.76 | $18.30 | 6.64M |
| 5/4/2026 | $20.26 | $20.42 | $19.19 | $19.26 | 6.73M |
| 5/1/2026 | $21.12 | $21.12 | $18.02 | $20.26 | 13.84M |
| 4/30/2026 | $21.58 | $22.57 | $21.44 | $22.54 | 5.28M |
| 4/29/2026 | $21.77 | $21.88 | $21.26 | $21.72 | 3.00M |
| 4/28/2026 | $21.14 | $21.98 | $20.96 | $21.90 | 4.20M |
| 4/27/2026 | $21.09 | $21.48 | $20.84 | $20.95 | 4.35M |
| 4/24/2026 | $20.83 | $21.18 | $20.55 | $21.13 | 3.72M |
| 4/23/2026 | $21.17 | $21.28 | $20.64 | $20.83 | 2.04M |
| 4/22/2026 | $21.97 | $22.07 | $20.73 | $21.01 | 2.63M |
| 4/21/2026 | $22.54 | $22.55 | $21.52 | $21.56 | 4.75M |
| 4/20/2026 | $21.22 | $21.69 | $21.21 | $21.56 | 2.38M |
| 4/17/2026 | $20.88 | $21.37 | $20.87 | $21.22 | 2.51M |
| 4/16/2026 | $20.96 | $21.39 | $20.70 | $20.82 | 1.85M |
| 4/15/2026 | $21.25 | $21.26 | $20.76 | $20.92 | 1.37M |
| 4/14/2026 | $20.94 | $21.36 | $20.84 | $21.28 | 1.99M |
| 4/13/2026 | $20.28 | $21.01 | $20.26 | $20.98 | 1.75M |
| 4/10/2026 | $21.39 | $21.53 | $20.32 | $20.50 | 3.13M |
| 4/9/2026 | $21.17 | $21.63 | $20.94 | $21.38 | 2.00M |
| 4/8/2026 | $22.25 | $22.74 | $21.00 | $21.31 | 4.99M |
| 4/7/2026 | $20.26 | $22.33 | $20.18 | $21.66 | 14.93M |
| 4/6/2026 | $18.60 | $18.88 | $18.50 | $18.67 | 1.81M |
| 4/2/2026 | $17.57 | $18.87 | $17.57 | $18.76 | 2.73M |
| 4/1/2026 | $17.79 | $18.01 | $17.54 | $17.85 | 3.63M |
| 3/31/2026 | $16.95 | $17.88 | $16.93 | $17.62 | 4.07M |
| 3/30/2026 | $16.76 | $16.90 | $16.49 | $16.85 | 2.95M |
| 3/27/2026 | $16.79 | $16.91 | $16.38 | $16.62 | 2.31M |
| 3/26/2026 | $17.48 | $17.79 | $16.87 | $16.91 | 1.73M |
| 3/25/2026 | $17.61 | $17.89 | $17.35 | $17.58 | 1.56M |
| 3/24/2026 | $17.64 | $17.77 | $17.01 | $17.42 | 2.30M |
| 3/23/2026 | $17.59 | $17.81 | $17.07 | $17.51 | 3.62M |
| 3/20/2026 | $17.95 | $18.05 | $17.09 | $17.34 | 5.40M |
| 3/19/2026 | $18.14 | $18.83 | $18.08 | $18.16 | 4.00M |
| 3/18/2026 | $17.90 | $18.28 | $17.51 | $18.19 | 4.25M |
| 3/17/2026 | $17.51 | $17.93 | $17.36 | $17.92 | 2.95M |
| 3/16/2026 | $17.15 | $17.61 | $17.13 | $17.51 | 2.49M |
| 3/13/2026 | $17.26 | $17.70 | $16.91 | $16.99 | 1.95M |
| 3/12/2026 | $17.58 | $17.65 | $16.91 | $17.12 | 2.55M |
| 3/11/2026 | $18.02 | $18.03 | $17.44 | $18.01 | 1.77M |
| 3/10/2026 | $18.20 | $18.57 | $17.86 | $18.10 | 2.38M |
| 3/9/2026 | $18.41 | $18.55 | $17.54 | $18.22 | 2.02M |
| 3/6/2026 | $18.21 | $18.85 | $18.21 | $18.44 | 5.53M |
| 3/5/2026 | $18.67 | $18.90 | $18.19 | $18.57 | 3.21M |
| 3/4/2026 | $18.55 | $19.16 | $18.46 | $18.88 | 3.56M |
| 3/3/2026 | $19.24 | $19.40 | $18.39 | $18.45 | 9.43M |
| 3/2/2026 | $18.93 | $20.11 | $18.90 | $19.65 | 3.00M |
| 2/27/2026 | $18.84 | $21.33 | $18.72 | $19.22 | 4.95M |
| 2/26/2026 | $20.06 | $20.79 | $19.87 | $20.42 | 2.60M |
| 2/25/2026 | $19.77 | $20.17 | $19.57 | $20.13 | 1.73M |
| 2/24/2026 | $20.02 | $20.02 | $19.07 | $19.60 | 3.48M |
| 2/23/2026 | $20.56 | $20.74 | $19.79 | $19.90 | 1.81M |
| 2/20/2026 | $20.77 | $20.86 | $20.28 | $20.60 | 1.63M |