Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	16.36	16.82	16.33	16.64	16.64	1.71%	3,583,121
Aug 29, 2025	16.23	16.48	16.01	16.36	16.36	0.25%	1,760,792
Aug 28, 2025	16.15	16.52	16.00	16.32	16.32	1.12%	2,304,984
Aug 27, 2025	15.71	16.25	15.61	16.14	16.14	2.93%	1,611,985
Aug 26, 2025	15.54	15.77	15.38	15.68	15.68	0.64%	2,579,699
Aug 25, 2025	16.23	16.47	15.57	15.58	15.58	-1.64%	3,051,961
Aug 22, 2025	15.94	16.08	15.74	15.84	15.84	0.25%	2,885,738
Aug 21, 2025	15.12	15.92	15.02	15.80	15.80	5.19%	3,359,937
Aug 20, 2025	14.90	15.10	14.65	15.02	15.02	0.81%	3,099,199
Aug 19, 2025	15.24	15.42	14.82	14.90	14.90	-2.55%	2,704,381
Aug 18, 2025	15.05	15.81	14.92	15.29	15.29	1.59%	3,104,704
Aug 15, 2025	15.26	15.54	15.00	15.05	15.05	1.55%	5,192,749
Aug 14, 2025	14.74	14.95	14.60	14.82	14.82	0.41%	2,295,457
Aug 13, 2025	14.73	15.14	14.63	14.76	14.76	0.82%	3,373,960
Aug 12, 2025	14.65	14.75	14.48	14.64	14.64	0.21%	1,760,462
Aug 11, 2025	14.59	14.86	14.42	14.61	14.61	0.69%	3,173,939
Aug 8, 2025	13.94	14.54	13.94	14.51	14.51	4.69%	2,381,910
Aug 7, 2025	13.80	13.98	13.40	13.86	13.86	1.09%	2,857,290
Aug 6, 2025	13.32	13.77	13.16	13.71	13.71	2.24%	2,173,653
Aug 5, 2025	13.70	13.85	13.17	13.41	13.41	-1.83%	2,796,360
Aug 4, 2025	12.97	13.93	12.97	13.66	13.66	5.32%	5,012,906
Aug 1, 2025	13.97	14.00	12.91	12.97	12.97	-5.88%	3,566,605
Jul 31, 2025	15.00	16.24	13.49	13.78	13.78	6.00%	14,901,966
Jul 30, 2025	12.10	13.13	12.01	13.00	13.00	10.36%	9,027,194
Jul 29, 2025	11.87	12.19	11.73	11.78	11.78	-0.67%	3,524,169
Jul 28, 2025	11.76	12.04	11.66	11.86	11.86	0.85%	2,600,143
Jul 25, 2025	11.68	12.08	11.68	11.76	11.76	1.03%	3,725,001
Jul 24, 2025	12.30	12.40	11.63	11.64	11.64	-6.13%	2,547,924
Jul 23, 2025	12.38	12.43	12.14	12.40	12.40	0.49%	2,489,983
Jul 22, 2025	12.48	12.68	11.69	12.34	12.34	-1.28%	3,634,492
Jul 21, 2025	12.32	12.62	12.12	12.50	12.50	0.73%	4,488,205
Jul 18, 2025	13.26	13.26	12.39	12.41	12.41	-5.63%	1,852,051
Jul 17, 2025	13.38	13.45	12.82	13.15	13.15	-1.79%	2,223,381
Jul 16, 2025	13.39	13.57	13.19	13.39	13.39	0.98%	1,968,255
Jul 15, 2025	13.34	13.40	13.13	13.26	13.26	-1.04%	1,816,713
Jul 14, 2025	13.37	13.68	13.20	13.40	13.40	0.22%	3,336,242
Jul 11, 2025	13.40	13.40	13.18	13.37	13.37	-0.07%	1,667,656
Jul 10, 2025	13.82	13.82	13.27	13.38	13.38	-3.74%	2,611,449
Jul 9, 2025	13.79	14.12	13.65	13.90	13.90	1.39%	4,271,730
Jul 8, 2025	13.19	13.75	13.13	13.71	13.71	4.34%	3,209,704
Jul 7, 2025	13.56	13.56	13.02	13.14	13.14	-3.17%	3,292,559
Jul 3, 2025	13.67	14.21	13.45	13.57	13.57	-0.29%	1,989,213
Jul 2, 2025	14.12	14.16	13.28	13.61	13.61	-4.22%	4,514,334
Jul 1, 2025	13.91	14.32	13.81	14.21	14.21	1.50%	4,790,164
Jun 30, 2025	13.82	14.02	13.72	14.00	14.00	1.08%	2,789,181
Jun 27, 2025	13.76	13.91	13.64	13.85	13.85	0.65%	6,192,414
Jun 26, 2025	13.75	14.01	13.61	13.76	13.76	0.44%	2,751,329
Jun 25, 2025	14.21	14.21	13.67	13.70	13.70	-2.70%	1,849,569
Jun 24, 2025	14.02	14.13	13.70	14.08	14.08	0.79%	2,185,706
Jun 23, 2025	14.00	14.06	13.80	13.97	13.97	0.07%	1,915,855