Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	20.75	20.81	20.23	20.42	-	-1.64%	627,597
Feb 9, 2026	21.63	21.63	20.69	20.76	20.76	-4.55%	2,309,192
Feb 6, 2026	21.08	21.77	20.96	21.75	21.75	2.84%	2,111,488
Feb 5, 2026	21.53	21.93	21.10	21.15	21.15	-0.84%	2,140,109
Feb 4, 2026	22.84	23.33	21.00	21.33	21.33	-6.82%	3,318,834
Feb 3, 2026	22.78	23.24	22.62	22.89	22.89	1.06%	1,554,213
Feb 2, 2026	22.45	22.82	22.07	22.65	22.65	0.53%	2,693,777
Jan 30, 2026	22.56	23.11	22.38	22.53	22.53	0.13%	2,632,099
Jan 29, 2026	22.08	22.56	21.77	22.50	22.50	1.90%	2,094,815
Jan 28, 2026	21.59	22.25	21.46	22.08	22.08	5.34%	4,452,962
Jan 27, 2026	20.60	21.28	19.97	20.96	20.96	-11.97%	9,231,740
Jan 26, 2026	23.46	23.87	23.13	23.81	23.81	-	2,817,773
Jan 23, 2026	23.64	23.87	23.40	23.81	23.81	0.85%	1,965,611
Jan 22, 2026	23.25	23.86	23.08	23.61	23.61	1.33%	3,039,820
Jan 21, 2026	22.93	23.46	22.48	23.30	23.30	2.46%	2,413,480
Jan 20, 2026	22.49	23.02	22.07	22.74	22.74	1.07%	2,486,571
Jan 16, 2026	22.48	23.19	22.35	22.50	22.50	-	3,345,257
Jan 15, 2026	21.68	23.03	21.50	22.50	22.50	3.47%	4,315,676
Jan 14, 2026	20.99	22.40	20.80	21.75	21.75	3.94%	5,508,659
Jan 13, 2026	21.22	21.50	20.67	20.92	20.92	-1.69%	1,489,120
Jan 12, 2026	20.80	21.68	20.53	21.28	21.28	2.41%	2,477,391
Jan 9, 2026	20.95	21.10	20.64	20.78	20.78	-0.81%	1,881,920
Jan 8, 2026	20.97	21.18	20.70	20.95	20.95	0.10%	1,308,622
Jan 7, 2026	21.29	21.38	20.84	20.93	20.93	-1.74%	1,404,379
Jan 6, 2026	21.45	21.65	20.91	21.30	21.30	1.43%	3,773,438
Jan 5, 2026	19.85	21.18	19.81	21.00	21.00	3.86%	3,065,610
Jan 2, 2026	19.75	20.38	19.45	20.22	20.22	2.38%	2,572,340
Dec 31, 2025	19.31	19.99	19.26	19.75	19.75	2.65%	2,558,595
Dec 30, 2025	18.97	19.28	18.88	19.24	19.24	1.58%	2,309,240
Dec 29, 2025	18.68	18.96	18.23	18.94	18.94	0.85%	4,033,845
Dec 26, 2025	19.03	19.03	18.40	18.78	18.78	-1.93%	2,730,589
Dec 24, 2025	19.40	19.58	18.94	19.15	19.15	-1.95%	1,254,510
Dec 23, 2025	20.13	20.35	19.41	19.53	19.53	-3.27%	1,572,803
Dec 22, 2025	20.18	20.31	19.89	20.19	20.19	-1.13%	1,949,371
Dec 19, 2025	20.29	20.63	20.19	20.42	20.42	0.05%	6,021,965
Dec 18, 2025	20.55	20.74	20.30	20.41	20.41	-0.68%	2,174,500
Dec 17, 2025	20.07	20.80	19.89	20.55	20.55	2.60%	3,218,863
Dec 16, 2025	20.11	20.69	19.90	20.03	20.03	-0.40%	2,749,852
Dec 15, 2025	19.36	20.29	19.31	20.11	20.11	3.87%	3,367,111
Dec 12, 2025	19.34	20.05	19.21	19.36	19.36	-0.26%	2,915,735
Dec 11, 2025	18.93	19.44	18.77	19.41	19.41	2.64%	4,867,873
Dec 10, 2025	19.10	19.46	18.83	18.91	18.91	-1.56%	2,094,708
Dec 9, 2025	19.39	19.54	18.89	19.21	19.21	-0.77%	1,530,371
Dec 8, 2025	19.67	19.71	19.12	19.36	19.36	-0.97%	2,547,872
Dec 5, 2025	19.39	19.77	19.25	19.55	19.55	0.77%	1,694,271
Dec 4, 2025	19.33	19.99	19.02	19.40	19.40	1.57%	2,882,276
Dec 3, 2025	19.13	19.50	19.03	19.10	19.10	0.05%	1,857,466
Dec 2, 2025	19.08	19.42	18.83	19.09	19.09	0.05%	2,674,933
Dec 1, 2025	19.00	19.18	18.68	19.08	19.08	-0.68%	3,051,221
Nov 28, 2025	19.39	19.39	19.18	19.21	19.21	-0.05%	831,448