Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
16.52
-0.25 (-1.49%)
At close: Nov 14, 2025, 4:00 PM EST
16.33
-0.19 (-1.15%)
After-hours: Nov 14, 2025, 7:53 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202516.6216.8616.3416.5216.52-1.49%1,522,813
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%2,136,386
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
Oct 15, 202517.2617.4416.9517.3117.310.29%1,908,307
Oct 14, 202517.5317.6517.2017.2617.26-0.29%1,679,258
Oct 13, 202517.3117.3617.0617.3117.31-1,830,966
Oct 10, 202517.6017.6916.9717.3117.31-1.37%2,389,491
Oct 9, 202517.7017.8217.3417.5517.55-0.79%2,114,505
Oct 8, 202517.1617.7516.9117.6917.694.18%3,722,261
Oct 7, 202517.1917.4016.7816.9816.98-0.76%2,247,567
Oct 6, 202516.6617.2316.4317.1117.112.95%3,084,574
Oct 3, 202516.0117.0416.0116.6216.623.55%3,561,732
Oct 2, 202516.8116.8816.0116.0516.05-4.58%4,612,050
Oct 1, 202517.3717.4916.1716.8216.82-3.61%5,614,926
Sep 30, 202517.4117.6417.3017.4517.45-2,023,716
Sep 29, 202517.5917.6917.3217.4517.45-0.46%2,417,300
Sep 26, 202517.3617.5717.2417.5317.531.27%2,324,777
Sep 25, 202517.3817.4917.0017.3117.31-0.46%3,015,612
Sep 24, 202517.2917.5617.0517.3917.392.05%4,044,751
Sep 23, 202517.0717.6516.8217.0417.04-0.29%3,302,893
Sep 22, 202516.4417.1116.4317.0917.093.33%2,329,637
Sep 19, 202516.6316.8016.4416.5416.540.36%8,251,798
Sep 18, 202516.7316.8416.2216.4816.48-1.20%7,884,309
Sep 17, 202516.5516.9416.5516.6816.680.85%2,594,204
Sep 16, 202516.2516.8616.0216.5416.541.35%4,851,305
Sep 15, 202516.0016.5515.8916.3216.321.75%4,336,879
Sep 12, 202516.4516.4516.0216.0416.04-1.90%3,797,494
Sep 11, 202515.7516.5115.0216.3516.35-0.61%16,047,518
Sep 10, 202516.5016.7616.0316.4516.45-0.18%4,864,263
Sep 9, 202516.1517.3016.1316.4816.481.60%6,227,869
Sep 8, 202515.7516.3615.7316.2216.222.27%3,788,177