ALHC Stock Prices

Data as of Oct 28, 2026

Last

8.18

Change

+0.13

Open

7.93

Previous

8.05

High

8.28

Low

7.93

Bid

-

Ask

-

Volume

4,559,460

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.659

Hist Vol

0.694

Opt Volume

167

Open Int

68,471

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.93	8.28	7.93	8.18	+0.13	4,559,460	167	0.659	0.694
Oct 27, 2026	7.93	8.07	7.80	8.05	+0.16	4,821,684	381	0.740	0.694
Oct 26, 2026	8.01	8.20	7.84	7.89	-0.17	4,224,348	508	0.668	0.693
Oct 23, 2026	8.36	8.37	7.91	8.06	-0.37	4,457,944	325	0.683	0.693
Oct 22, 2026	8.44	8.55	8.35	8.43	-0.01	3,029,098	530	0.821	0.692
Oct 21, 2026	8.63	8.65	8.40	8.44	-0.07	2,758,772	213	0.773	0.692
Oct 20, 2026	8.34	8.60	8.32	8.51	+0.11	3,413,030	1,424	0.757	0.692
Oct 19, 2026	8.26	8.54	8.22	8.40	+0.12	3,418,918	1,097	0.744	0.692
Oct 16, 2026	8.27	8.37	8.02	8.28	+0.13	5,414,321	400	0.771	0.692
Oct 15, 2026	8.27	8.44	7.94	8.15	-0.08	8,946,659	468	0.801	0.692
Oct 14, 2026	8.39	8.53	8.09	8.23	-0.07	6,759,475	2,404	0.749	0.691
Oct 13, 2026	8.26	8.49	8.11	8.30	+0.21	7,081,238	1,253	0.780	0.691
Oct 12, 2026	7.49	8.31	7.48	8.09	+0.54	9,887,302	2,596	0.966	0.691
Oct 9, 2026	6.94	7.71	6.01	7.55	-1.17	26,140,396	5,518	0.671	0.687
Oct 8, 2026	8.55	8.77	8.37	8.71	+0.16	9,525,159	4,026	1.607	0.672
Oct 7, 2026	8.30	8.79	8.26	8.55	+0.18	6,561,043	8,603	1.369	0.673
Oct 6, 2026	8.44	8.74	8.18	8.37	-0.13	10,740,426	11,347	1.207	0.673
Oct 5, 2026	8.10	8.57	8.00	8.50	+0.56	10,274,827	5,319	1.482	0.673
Oct 2, 2026	7.75	8.03	7.70	7.94	+0.00	7,782,430	487	1.055	0.670
Oct 1, 2026	8.15	8.22	7.60	7.74	-0.42	19,081,689	2,201	1.142	0.673
Sep 30, 2026	7.92	8.18	7.77	8.16	+0.25	8,629,515	5,641	1.264	0.671
Sep 29, 2026	7.93	7.99	7.75	7.91	-0.02	6,035,791	30,153	0.873	0.671
Sep 28, 2026	8.12	8.27	7.84	7.93	-0.28	8,664,678	2,057	0.948	0.671
Sep 25, 2026	7.73	8.40	7.70	8.21	+0.54	10,616,044	3,677	1.112	0.670
Sep 24, 2026	7.92	7.97	7.37	7.67	-0.19	15,930,402	3,148	1.051	0.666
Sep 23, 2026	7.92	8.13	7.63	7.86	-0.13	13,720,442	4,244	1.060	0.666
Sep 22, 2026	8.44	8.50	7.85	7.99	-0.34	11,911,394	2,244	1.013	0.666
Sep 21, 2026	8.33	8.38	8.02	8.33	-0.02	13,473,103	5,548	0.948	0.666
Sep 18, 2026	8.68	8.78	8.31	8.35	-0.35	25,239,880	2,286	0.915	0.666
Sep 17, 2026	8.58	9.58	8.27	8.70	-0.01	25,407,234	16,885	0.758	0.665
Sep 16, 2026	10.30	10.39	8.52	8.71	-1.66	24,341,170	24,663	0.868	0.665
Sep 15, 2026	12.18	12.28	9.94	10.37	-2.57	28,539,606	26,061	0.781	0.642
Sep 14, 2026	12.73	13.33	12.65	12.94	+0.32	5,666,567	17,793	1.645	0.602
Sep 11, 2026	12.89	12.95	12.39	12.62	-0.14	4,645,335	16,610	0.907	0.601
Sep 10, 2026	12.95	13.21	12.70	12.76	-0.27	4,962,158	2,691	0.898	0.601
Sep 9, 2026	13.50	13.51	12.65	13.03	-0.43	4,897,182	2,618	0.736	0.601
Sep 8, 2026	13.45	13.55	13.06	13.46	+0.00	3,979,296	4,647	0.679	0.600
Sep 4, 2026	13.34	13.58	13.16	13.54	-0.01	5,101,076	2,399	0.566	0.600
Sep 3, 2026	13.73	13.83	13.30	13.55	-0.04	4,100,206	2,744	0.550	0.600
Sep 2, 2026	13.58	13.87	13.40	13.59	+0.00	3,542,130	3,155	0.518	0.600
Sep 1, 2026	13.45	13.94	13.43	13.59	+0.19	3,286,524	2,293	0.573	0.600
Aug 31, 2026	13.58	13.63	13.26	13.40	-0.22	2,849,320	159	0.588	0.601
Aug 28, 2026	13.63	13.87	13.40	13.62	+0.06	3,085,715	575	0.605	0.601
Aug 27, 2026	13.82	14.08	13.52	13.56	-0.34	4,699,134	748	0.590	0.601
Aug 26, 2026	13.59	14.55	13.59	13.90	+0.31	6,139,054	335	0.542	0.602
Aug 25, 2026	13.43	13.62	13.26	13.59	+0.16	3,730,358	361	0.596	0.601
Aug 24, 2026	13.23	13.79	13.16	13.43	+0.27	3,447,137	1,002	0.605	0.601
Aug 21, 2026	13.07	13.32	12.93	13.16	+0.23	2,219,891	191	0.581	0.601
Aug 20, 2026	12.83	13.27	12.77	12.93	+0.15	3,867,342	225	0.629	0.603
Aug 19, 2026	13.15	13.26	12.70	12.78	-0.45	3,960,873	13,098	0.632	0.603
Aug 18, 2026	13.47	13.83	13.16	13.23	-0.23	3,420,407	312	0.593	0.602
Aug 17, 2026	13.65	13.69	13.23	13.46	-0.50	3,476,477	802	0.619	0.602
Aug 14, 2026	13.46	14.25	13.46	13.96	+0.50	3,631,147	346	0.532	0.601
Aug 13, 2026	13.59	13.79	13.42	13.46	-0.06	6,216,511	248	0.759	0.600
Aug 12, 2026	13.20	13.68	13.20	13.52	+0.32	5,918,686	205	0.641	0.600
Aug 11, 2026	13.85	14.17	13.16	13.20	-0.58	4,523,996	518	0.593	0.600
Aug 10, 2026	14.15	14.31	13.61	13.78	-0.59	5,918,235	1,913	0.590	0.598
Aug 7, 2026	13.49	14.61	13.45	14.37	+0.99	5,671,282	1,752	0.642	0.598
Aug 6, 2026	13.65	13.76	13.35	13.38	-0.30	5,368,704	341	0.635	0.594
Aug 5, 2026	13.48	13.88	13.25	13.68	+0.16	5,801,439	1,348	0.609	0.594
Aug 4, 2026	14.36	14.48	13.47	13.52	-1.04	12,171,014	973	0.576	0.594
Aug 3, 2026	14.55	14.90	13.70	14.56	-0.29	11,070,788	2,541	0.648	0.592
Jul 31, 2026	15.50	16.49	13.14	14.85	-3.76	17,455,598	4,585	0.666	0.595
Jul 30, 2026	18.02	19.10	18.02	18.61	+0.32	3,933,840	4,147	0.772	0.551
Jul 29, 2026	18.31	18.73	17.91	18.29	-0.14	3,815,167	1,854	0.815	0.560
Jul 28, 2026	18.42	18.81	17.93	18.43	-0.24	5,900,997	304	0.772	0.560

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.