Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
18.78
-0.37 (-1.93%)
At close: Dec 26, 2025, 4:00 PM EST
18.60
-0.18 (-0.96%)
After-hours: Dec 26, 2025, 5:52 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202519.0319.0318.4018.7818.78-1.93%2,730,585
Dec 24, 202519.4019.5818.9419.1519.15-1.95%1,254,405
Dec 23, 202520.1320.3519.4119.5319.53-3.27%1,572,803
Dec 22, 202520.1820.3119.8920.1920.19-1.13%1,949,371
Dec 19, 202520.2920.6320.1920.4220.420.05%6,015,862
Dec 18, 202520.5520.7420.3020.4120.41-0.68%2,174,475
Dec 17, 202520.0720.8019.8920.5520.552.60%3,218,863
Dec 16, 202520.1120.6919.9020.0320.03-0.40%2,749,852
Dec 15, 202519.3620.2919.3120.1120.113.87%3,367,111
Dec 12, 202519.3420.0519.2119.3619.36-0.26%2,915,735
Dec 11, 202518.9319.4418.7719.4119.412.64%4,867,873
Dec 10, 202519.1019.4618.8318.9118.91-1.56%2,094,708
Dec 9, 202519.3919.5418.8919.2119.21-0.77%1,530,371
Dec 8, 202519.6719.7119.1219.3619.36-0.97%2,547,872
Dec 5, 202519.3919.7719.2519.5519.550.77%1,694,271
Dec 4, 202519.3319.9919.0219.4019.401.57%2,882,276
Dec 3, 202519.1319.5019.0319.1019.100.05%1,857,466
Dec 2, 202519.0819.4218.8319.0919.090.05%2,674,933
Dec 1, 202519.0019.1818.6819.0819.08-0.68%3,051,221
Nov 28, 202519.3919.3919.1819.2119.21-0.05%831,448
Nov 26, 202519.3419.4019.0219.2219.220.42%2,425,499
Nov 25, 202517.7819.2217.6719.1419.148.63%5,499,164
Nov 24, 202517.3818.3817.2517.6217.625.51%6,338,197
Nov 21, 202515.8516.8315.8516.7016.703.92%2,080,499
Nov 20, 202516.6116.7016.0516.0716.07-1.59%1,407,907
Nov 19, 202516.1316.5815.9616.3316.331.43%2,058,219
Nov 18, 202516.0416.3215.9216.1016.100.37%2,017,841
Nov 17, 202516.5816.6016.0116.0416.04-2.91%1,642,361
Nov 14, 202516.6216.8616.3416.5216.52-1.49%1,582,648
Nov 13, 202516.6016.8016.4116.7716.771.02%1,313,930
Nov 12, 202516.4916.9016.4916.6016.600.73%1,792,912
Nov 11, 202516.4916.5716.0216.4816.480.61%1,366,781
Nov 10, 202516.2116.5416.0016.3816.380.31%1,960,405
Nov 7, 202516.5316.9016.2516.3316.33-0.97%1,736,076
Nov 6, 202516.9517.1516.4916.4916.49-3.34%2,195,956
Nov 5, 202516.9617.3016.7517.0617.06-0.18%2,137,708
Nov 4, 202516.7617.5416.7617.0917.091.48%2,658,094
Nov 3, 202517.0017.1016.4016.8416.84-0.12%3,100,009
Oct 31, 202518.5318.6416.4616.8616.86-1.52%7,502,266
Oct 30, 202517.8718.2017.0417.1217.12-5.99%3,904,735
Oct 29, 202518.0218.4517.8118.2118.210.94%2,429,527
Oct 28, 202517.9118.1517.5318.0418.041.52%2,281,683
Oct 27, 202517.5117.9617.3117.7717.771.48%2,168,035
Oct 24, 202517.3017.6117.2117.5117.511.27%2,393,006
Oct 23, 202517.1817.3516.9817.2917.29-0.58%1,632,235
Oct 22, 202517.4517.5017.1717.3917.39-0.69%1,944,873
Oct 21, 202517.3817.7517.1617.5117.510.69%1,647,962
Oct 20, 202517.3017.6117.2417.3917.391.58%1,269,343
Oct 17, 202517.0117.3916.8617.1217.120.77%2,240,579
Oct 16, 202517.3017.5516.9216.9916.99-1.85%1,567,542