Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ALHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 7.42 | -0.03 | -0.40% | 7.42 | 7.63 | 7.40 | 573,885 |
| May 21 2024 | 7.45 | 0.23 | 3.19% | 7.23 | 7.465 | 7.23 | 503,328 |
| May 20 2024 | 7.22 | -0.04 | -0.55% | 7.28 | 7.4001 | 7.14 | 584,219 |
| May 17 2024 | 7.26 | 0.27 | 3.86% | 7.03 | 7.26 | 6.89 | 897,881 |
| May 16 2024 | 6.99 | -0.06 | -0.85% | 7.05 | 7.15 | 6.82 | 483,598 |
| May 15 2024 | 7.05 | 0.05 | 0.71% | 7.06 | 7.14 | 6.9604 | 501,102 |
| May 14 2024 | 7.00 | 0.08 | 1.16% | 6.96 | 7.18 | 6.92 | 649,862 |
| May 13 2024 | 6.92 | 0.09 | 1.32% | 6.67 | 6.94 | 6.66 | 891,403 |
| May 10 2024 | 6.83 | -0.08 | -1.16% | 6.89 | 6.95 | 6.6901 | 1,120,547 |
| May 09 2024 | 6.91 | 0.13 | 1.92% | 6.79 | 6.921 | 6.74 | 789,522 |
| May 08 2024 | 6.78 | -0.09 | -1.31% | 7.27 | 7.35 | 6.70 | 1,636,901 |
| May 07 2024 | 6.87 | 0.09 | 1.33% | 6.80 | 7.005 | 6.72 | 1,349,324 |
| May 06 2024 | 6.78 | 0.15 | 2.26% | 6.63 | 6.83 | 6.37 | 1,668,957 |
| May 03 2024 | 6.63 | 1.37 | 26.05% | 5.72 | 6.73 | 5.615 | 3,024,760 |
| May 02 2024 | 5.26 | 0.04 | 0.77% | 5.26 | 5.435 | 5.16 | 2,438,188 |
| May 01 2024 | 5.22 | 0.07 | 1.36% | 5.16 | 5.355 | 5.14 | 872,726 |
| Apr 30 2024 | 5.15 | 0.07 | 1.38% | 5.10 | 5.19 | 5.02 | 477,807 |
| Apr 29 2024 | 5.08 | -0.13 | -2.50% | 5.23 | 5.36 | 5.065 | 575,120 |
| Apr 26 2024 | 5.21 | 0.05 | 0.97% | 5.15 | 5.25 | 5.07 | 497,553 |
| Apr 25 2024 | 5.16 | -0.02 | -0.39% | 5.10 | 5.18 | 5.065 | 435,559 |
| Apr 24 2024 | 5.18 | 0.00 | 0.00% | 5.20 | 5.31 | 5.165 | 591,744 |
| Apr 23 2024 | 5.18 | 0.17 | 3.39% | 5.00 | 5.19 | 4.915 | 806,688 |
| Apr 22 2024 | 5.01 | -0.19 | -3.65% | 5.23 | 5.31 | 4.995 | 832,903 |
| Apr 19 2024 | 5.20 | 0.10 | 1.96% | 5.07 | 5.23 | 5.02 | 682,482 |
| Apr 18 2024 | 5.10 | 0.15 | 3.03% | 4.92 | 5.27 | 4.90 | 1,101,691 |
| Apr 17 2024 | 4.95 | 0.05 | 1.02% | 4.90 | 4.97 | 4.795 | 775,671 |
| Apr 16 2024 | 4.90 | 0.19 | 4.03% | 4.71 | 5.08 | 4.71 | 1,392,639 |
| Apr 15 2024 | 4.71 | 0.01 | 0.21% | 4.70 | 4.8078 | 4.655 | 563,736 |
| Apr 12 2024 | 4.70 | -0.12 | -2.49% | 4.88 | 4.88 | 4.67 | 551,026 |
| Apr 11 2024 | 4.82 | 0.06 | 1.26% | 4.76 | 4.845 | 4.73 | 499,230 |
| Apr 10 2024 | 4.76 | -0.05 | -1.04% | 4.76 | 4.83 | 4.62 | 639,015 |
| Apr 09 2024 | 4.81 | 0.01 | 0.21% | 4.85 | 4.985 | 4.76 | 555,886 |
| Apr 08 2024 | 4.80 | 0.11 | 2.35% | 4.75 | 4.88 | 4.63 | 555,991 |
| Apr 05 2024 | 4.69 | -0.01 | -0.21% | 4.62 | 4.78 | 4.5917 | 668,672 |
| Apr 04 2024 | 4.70 | 0.23 | 5.15% | 4.53 | 4.765 | 4.50 | 692,352 |
| Apr 03 2024 | 4.47 | -0.35 | -7.26% | 4.77 | 4.82 | 4.46 | 1,004,912 |
| Apr 02 2024 | 4.82 | -0.11 | -2.23% | 4.69 | 4.85 | 4.655 | 932,815 |
| Apr 01 2024 | 4.93 | -0.03 | -0.60% | 4.96 | 5.00 | 4.84 | 579,506 |
| Mar 28 2024 | 4.96 | 0.17 | 3.55% | 4.76 | 4.98 | 4.73 | 780,532 |
| Mar 27 2024 | 4.79 | 0.09 | 1.91% | 4.73 | 4.90 | 4.71 | 520,060 |
| Mar 26 2024 | 4.70 | 0.07 | 1.51% | 4.64 | 4.74 | 4.535 | 563,050 |
| Mar 25 2024 | 4.63 | -0.09 | -1.91% | 4.74 | 4.765 | 4.53 | 510,376 |
| Mar 22 2024 | 4.72 | -0.13 | -2.68% | 4.85 | 4.93 | 4.71 | 561,147 |
| Mar 21 2024 | 4.85 | 0.06 | 1.25% | 4.82 | 4.95 | 4.75 | 861,476 |
| Mar 20 2024 | 4.79 | -0.15 | -3.04% | 4.91 | 5.04 | 4.75 | 1,243,241 |
| Mar 19 2024 | 4.94 | 0.27 | 5.78% | 4.92 | 5.598 | 4.895 | 2,402,391 |
| Mar 18 2024 | 4.67 | -0.32 | -6.41% | 4.85 | 4.915 | 4.48 | 2,037,965 |
| Mar 15 2024 | 4.99 | 0.17 | 3.53% | 4.81 | 4.99 | 4.775 | 1,725,488 |
| Mar 14 2024 | 4.82 | -0.18 | -3.60% | 5.00 | 5.0045 | 4.76 | 1,107,279 |
| Mar 13 2024 | 5.00 | -0.06 | -1.19% | 5.06 | 5.11 | 4.845 | 2,312,406 |
| Mar 12 2024 | 5.06 | -0.24 | -4.53% | 5.32 | 5.32 | 5.04 | 673,651 |
| Mar 11 2024 | 5.30 | -0.09 | -1.67% | 5.40 | 5.56 | 5.28 | 804,622 |
| Mar 08 2024 | 5.39 | 0.00 | 0.00% | 5.47 | 5.73 | 5.375 | 713,264 |
| Mar 07 2024 | 5.39 | 0.02 | 0.37% | 5.37 | 5.50 | 5.33 | 385,001 |
| Mar 06 2024 | 5.37 | -0.10 | -1.83% | 5.18 | 5.37 | 5.06 | 1,209,701 |
| Mar 05 2024 | 5.47 | 0.07 | 1.30% | 5.32 | 5.56 | 5.25 | 711,446 |
| Mar 04 2024 | 5.40 | -0.24 | -4.26% | 5.64 | 5.75 | 5.36 | 1,437,081 |
| Mar 01 2024 | 5.64 | -0.36 | -6.00% | 6.01 | 6.025 | 5.52 | 2,695,681 |
| Feb 29 2024 | 6.00 | 0.34 | 6.01% | 5.70 | 6.05 | 5.49 | 1,520,704 |
| Feb 28 2024 | 5.66 | -1.26 | -18.21% | 6.55 | 6.7078 | 5.45 | 3,042,946 |
| Feb 27 2024 | 6.92 | 0.71 | 11.43% | 6.47 | 7.03 | 6.44 | 1,018,103 |
| Feb 26 2024 | 6.21 | -0.07 | -1.11% | 6.26 | 6.36 | 5.94 | 709,387 |
| Feb 23 2024 | 6.28 | 0.03 | 0.48% | 6.23 | 6.36 | 6.13 | 395,720 |
