Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
22.74
+0.24 (1.07%)
At close: Jan 20, 2026, 4:00 PM EST
22.31
-0.43 (-1.89%)
After-hours: Jan 20, 2026, 7:30 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 20, 202622.4923.0222.0722.7422.741.07%2,480,494
Jan 16, 202622.4823.1922.3522.5022.50-3,345,257
Jan 15, 202621.6823.0321.5022.5022.503.47%4,315,676
Jan 14, 202620.9922.4020.8021.7521.753.94%5,508,659
Jan 13, 202621.2221.5020.6720.9220.92-1.69%1,489,120
Jan 12, 202620.8021.6820.5321.2821.282.41%2,477,391
Jan 9, 202620.9521.1020.6420.7820.78-0.81%1,881,920
Jan 8, 202620.9721.1820.7020.9520.950.10%1,308,622
Jan 7, 202621.2921.3820.8420.9320.93-1.74%1,404,379
Jan 6, 202621.4521.6520.9121.3021.301.43%3,773,438
Jan 5, 202619.8521.1819.8121.0021.003.86%3,065,610
Jan 2, 202619.7520.3819.4520.2220.222.38%2,572,340
Dec 31, 202519.3119.9919.2619.7519.752.65%2,558,595
Dec 30, 202518.9719.2818.8819.2419.241.58%2,309,240
Dec 29, 202518.6818.9618.2318.9418.940.85%4,033,845
Dec 26, 202519.0319.0318.4018.7818.78-1.93%2,730,589
Dec 24, 202519.4019.5818.9419.1519.15-1.95%1,254,510
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%6,021,965
Dec 18, 202520.5520.7420.3020.4120.41-0.68%2,174,500
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