Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
13.18
-1.19 (-8.28%)
At close: Feb 21, 2025, 4:00 PM
13.15
-0.03 (-0.23%)
After-hours: Feb 21, 2025, 6:50 PM EST
Alignment Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 14.00 | 14.00 | 13.06 | 13.18 | 13.18 | -8.28% | 2,633,809 |
| Feb 20, 2025 | 14.12 | 14.46 | 13.78 | 14.37 | 14.37 | 2.06% | 1,561,806 |
| Feb 19, 2025 | 13.79 | 14.29 | 13.54 | 14.08 | 14.08 | 2.03% | 1,466,965 |
| Feb 18, 2025 | 13.62 | 13.98 | 13.50 | 13.80 | 13.80 | 0.88% | 939,354 |
| Feb 14, 2025 | 13.87 | 14.01 | 13.57 | 13.68 | 13.68 | -1.37% | 1,259,644 |
| Feb 13, 2025 | 14.55 | 14.66 | 13.83 | 13.87 | 13.87 | -4.48% | 1,692,397 |
| Feb 12, 2025 | 14.25 | 14.55 | 14.12 | 14.52 | 14.52 | 0.97% | 994,580 |
| Feb 11, 2025 | 14.35 | 14.41 | 14.06 | 14.38 | 14.38 | -0.35% | 1,530,241 |
| Feb 10, 2025 | 14.76 | 14.82 | 14.13 | 14.43 | 14.43 | -2.10% | 1,989,742 |
| Feb 7, 2025 | 15.00 | 15.09 | 14.60 | 14.74 | 14.74 | -2.06% | 1,312,268 |
| Feb 6, 2025 | 15.61 | 15.67 | 14.89 | 15.05 | 15.05 | -3.96% | 1,453,258 |
| Feb 5, 2025 | 15.49 | 15.67 | 15.18 | 15.67 | 15.67 | 1.36% | 737,915 |
| Feb 4, 2025 | 15.25 | 15.60 | 15.10 | 15.46 | 15.46 | 0.59% | 1,842,253 |
| Feb 3, 2025 | 15.26 | 15.68 | 15.12 | 15.37 | 15.37 | -0.13% | 2,721,391 |
| Jan 31, 2025 | 15.17 | 15.65 | 15.02 | 15.39 | 15.39 | 1.25% | 1,595,973 |
| Jan 30, 2025 | 15.30 | 15.62 | 15.19 | 15.20 | 15.20 | -0.78% | 1,061,615 |
| Jan 29, 2025 | 15.08 | 15.54 | 15.08 | 15.32 | 15.32 | 0.66% | 2,768,933 |
| Jan 28, 2025 | 15.49 | 15.82 | 14.98 | 15.22 | 15.22 | -1.74% | 3,378,198 |
| Jan 27, 2025 | 14.71 | 15.50 | 14.62 | 15.49 | 15.49 | 3.47% | 2,216,598 |
| Jan 24, 2025 | 14.50 | 15.05 | 14.41 | 14.97 | 14.97 | 2.75% | 2,062,537 |
| Jan 23, 2025 | 14.53 | 14.66 | 14.23 | 14.57 | 14.57 | -0.27% | 1,188,718 |
| Jan 22, 2025 | 14.47 | 14.62 | 14.02 | 14.61 | 14.61 | 0.27% | 2,124,124 |
| Jan 21, 2025 | 14.66 | 15.03 | 14.50 | 14.57 | 14.57 | -0.07% | 1,711,004 |
| Jan 17, 2025 | 14.65 | 14.79 | 14.38 | 14.58 | 14.58 | 0.21% | 1,873,020 |
| Jan 16, 2025 | 13.60 | 14.61 | 13.50 | 14.55 | 14.55 | 4.68% | 2,265,196 |
| Jan 15, 2025 | 13.75 | 13.91 | 13.34 | 13.90 | 13.90 | 2.89% | 2,667,694 |
| Jan 14, 2025 | 13.78 | 13.79 | 13.16 | 13.51 | 13.51 | 0.07% | 1,739,589 |
| Jan 13, 2025 | 11.95 | 13.64 | 11.92 | 13.50 | 13.50 | 13.64% | 4,890,694 |
| Jan 10, 2025 | 11.79 | 12.32 | 11.78 | 11.88 | 11.88 | -0.67% | 1,763,731 |
| Jan 8, 2025 | 11.61 | 12.01 | 11.48 | 11.96 | 11.96 | 1.96% | 997,531 |
| Jan 7, 2025 | 11.36 | 11.83 | 11.35 | 11.73 | 11.73 | 3.62% | 1,050,929 |
| Jan 6, 2025 | 11.71 | 11.93 | 11.30 | 11.32 | 11.32 | -3.25% | 869,002 |
| Jan 3, 2025 | 11.61 | 12.04 | 11.53 | 11.70 | 11.70 | 1.21% | 1,068,429 |
| Jan 2, 2025 | 11.32 | 11.88 | 11.30 | 11.56 | 11.56 | 2.76% | 1,714,618 |
| Dec 31, 2024 | 11.25 | 11.42 | 11.01 | 11.25 | 11.25 | 0.81% | 1,770,700 |
| Dec 30, 2024 | 10.78 | 11.24 | 10.55 | 11.16 | 11.16 | 3.14% | 1,387,967 |
| Dec 27, 2024 | 10.80 | 10.94 | 10.54 | 10.82 | 10.82 | -0.18% | 756,974 |
| Dec 26, 2024 | 11.45 | 11.45 | 10.67 | 10.84 | 10.84 | 1.12% | 674,380 |
| Dec 24, 2024 | 10.70 | 10.79 | 10.42 | 10.72 | 10.72 | 0.09% | 758,606 |
| Dec 23, 2024 | 10.50 | 10.75 | 10.37 | 10.71 | 10.71 | 0.94% | 1,705,417 |
| Dec 20, 2024 | 10.20 | 10.73 | 10.18 | 10.61 | 10.61 | 3.31% | 3,837,298 |
| Dec 19, 2024 | 10.76 | 10.86 | 10.19 | 10.27 | 10.27 | -4.55% | 1,091,305 |
| Dec 18, 2024 | 10.91 | 11.19 | 10.61 | 10.76 | 10.76 | -0.65% | 1,875,669 |
| Dec 17, 2024 | 11.07 | 11.33 | 10.82 | 10.83 | 10.83 | -3.39% | 1,047,479 |
| Dec 16, 2024 | 11.34 | 11.58 | 11.11 | 11.21 | 11.21 | -2.10% | 1,112,640 |
| Dec 13, 2024 | 11.12 | 11.47 | 10.93 | 11.45 | 11.45 | 2.97% | 1,376,437 |
| Dec 12, 2024 | 11.70 | 11.95 | 11.10 | 11.12 | 11.12 | -5.20% | 1,518,711 |
| Dec 11, 2024 | 11.66 | 11.82 | 11.44 | 11.73 | 11.73 | 1.03% | 1,137,017 |
| Dec 10, 2024 | 11.38 | 11.67 | 11.11 | 11.61 | 11.61 | 1.57% | 2,037,097 |
| Dec 9, 2024 | 11.54 | 11.66 | 11.27 | 11.43 | 11.43 | 0.35% | 1,904,643 |
| Dec 6, 2024 | 12.32 | 12.32 | 11.32 | 11.39 | 11.39 | -6.64% | 1,863,404 |
| Dec 5, 2024 | 12.49 | 12.55 | 12.10 | 12.20 | 12.20 | -2.56% | 1,253,051 |
| Dec 4, 2024 | 12.55 | 12.67 | 12.26 | 12.52 | 12.52 | -0.24% | 2,360,291 |
| Dec 3, 2024 | 13.29 | 13.33 | 12.52 | 12.55 | 12.55 | -2.26% | 2,252,632 |
| Dec 2, 2024 | 12.68 | 12.97 | 12.47 | 12.84 | 12.84 | 1.82% | 2,460,844 |
| Nov 29, 2024 | 12.86 | 13.14 | 12.53 | 12.61 | 12.61 | -1.71% | 715,142 |
| Nov 27, 2024 | 12.27 | 12.98 | 12.25 | 12.83 | 12.83 | 4.56% | 969,231 |
| Nov 26, 2024 | 12.39 | 12.52 | 12.03 | 12.27 | 12.27 | -0.97% | 1,342,682 |
| Nov 25, 2024 | 12.18 | 12.60 | 12.00 | 12.39 | 12.39 | 2.82% | 1,818,849 |
| Nov 22, 2024 | 12.31 | 12.40 | 11.96 | 12.05 | 12.05 | -0.41% | 1,265,265 |
| Nov 21, 2024 | 11.97 | 12.20 | 11.55 | 12.10 | 12.10 | 1.26% | 2,243,547 |
| Nov 20, 2024 | 11.39 | 12.24 | 11.37 | 11.95 | 11.95 | 7.75% | 3,322,973 |
| Nov 19, 2024 | 10.80 | 11.29 | 10.80 | 11.09 | 11.09 | -0.67% | 3,851,912 |
| Nov 18, 2024 | 11.59 | 11.66 | 10.95 | 11.17 | 11.17 | -2.79% | 3,424,845 |
| Nov 15, 2024 | 11.10 | 11.65 | 10.85 | 11.49 | 11.49 | -10.48% | 15,158,010 |
| Nov 14, 2024 | 12.64 | 13.21 | 12.61 | 12.83 | 12.83 | 0.39% | 783,332 |
| Nov 13, 2024 | 13.24 | 13.40 | 12.72 | 12.78 | 12.78 | -2.89% | 934,141 |
| Nov 12, 2024 | 14.10 | 14.20 | 12.90 | 13.16 | 13.16 | -2.23% | 1,516,036 |
| Nov 11, 2024 | 13.73 | 13.90 | 13.24 | 13.46 | 13.46 | -1.54% | 1,249,749 |
| Nov 8, 2024 | 13.79 | 13.98 | 13.52 | 13.67 | 13.67 | -0.80% | 1,156,401 |
| Nov 7, 2024 | 14.00 | 14.24 | 13.69 | 13.78 | 13.78 | -2.61% | 1,114,410 |
| Nov 6, 2024 | 14.00 | 14.25 | 13.49 | 14.15 | 14.15 | 6.55% | 3,417,625 |
| Nov 5, 2024 | 13.14 | 13.41 | 12.76 | 13.28 | 13.28 | -0.08% | 852,305 |
| Nov 4, 2024 | 13.00 | 13.45 | 12.92 | 13.29 | 13.29 | 2.63% | 1,200,863 |
| Nov 1, 2024 | 12.42 | 12.99 | 12.07 | 12.95 | 12.95 | 4.44% | 1,423,928 |
| Oct 31, 2024 | 11.70 | 12.44 | 11.49 | 12.40 | 12.40 | 5.71% | 2,412,185 |
| Oct 30, 2024 | 11.71 | 11.89 | 11.06 | 11.73 | 11.73 | 0.17% | 2,774,260 |
| Oct 29, 2024 | 11.34 | 12.07 | 11.32 | 11.71 | 11.71 | 1.47% | 1,430,102 |
| Oct 28, 2024 | 11.18 | 11.58 | 11.00 | 11.54 | 11.54 | 4.53% | 888,044 |
| Oct 25, 2024 | 10.73 | 11.30 | 10.73 | 11.04 | 11.04 | 3.76% | 609,621 |
| Oct 24, 2024 | 10.60 | 10.98 | 10.57 | 10.64 | 10.64 | 0.95% | 637,480 |
| Oct 23, 2024 | 10.72 | 10.92 | 10.11 | 10.54 | 10.54 | -2.04% | 1,081,556 |
| Oct 22, 2024 | 10.29 | 11.07 | 10.29 | 10.76 | 10.76 | 2.97% | 1,206,974 |
| Oct 21, 2024 | 10.88 | 10.99 | 10.43 | 10.45 | 10.45 | -3.95% | 868,965 |
| Oct 18, 2024 | 11.53 | 11.73 | 10.79 | 10.88 | 10.88 | -4.81% | 1,215,293 |
| Oct 17, 2024 | 11.76 | 11.81 | 11.19 | 11.43 | 11.43 | -3.14% | 643,438 |
| Oct 16, 2024 | 10.97 | 11.81 | 10.92 | 11.80 | 11.80 | 8.66% | 934,536 |
| Oct 15, 2024 | 10.67 | 11.08 | 10.64 | 10.86 | 10.86 | -4.65% | 869,950 |
| Oct 14, 2024 | 11.30 | 11.73 | 11.17 | 11.39 | 11.39 | -0.52% | 656,362 |
| Oct 11, 2024 | 11.13 | 11.51 | 10.95 | 11.45 | 11.45 | 1.24% | 722,506 |
| Oct 10, 2024 | 11.28 | 11.55 | 11.04 | 11.31 | 11.31 | -0.18% | 971,947 |
| Oct 9, 2024 | 11.52 | 11.98 | 11.01 | 11.33 | 11.33 | -3.33% | 1,376,522 |
| Oct 8, 2024 | 10.98 | 12.25 | 10.87 | 11.72 | 11.72 | 8.02% | 3,014,226 |
| Oct 7, 2024 | 11.07 | 11.11 | 10.54 | 10.85 | 10.85 | -0.64% | 1,283,772 |
| Oct 4, 2024 | 10.87 | 11.31 | 10.77 | 10.92 | 10.92 | 0.46% | 1,034,671 |
| Oct 3, 2024 | 11.13 | 11.18 | 10.65 | 10.87 | 10.87 | -3.51% | 1,199,674 |
| Oct 2, 2024 | 9.53 | 11.62 | 9.15 | 11.27 | 11.27 | 12.65% | 4,226,561 |
| Oct 1, 2024 | 11.84 | 11.91 | 9.42 | 10.00 | 10.00 | -15.40% | 7,524,403 |
| Sep 30, 2024 | 11.52 | 11.92 | 11.36 | 11.82 | 11.82 | 3.05% | 1,442,968 |
| Sep 27, 2024 | 11.21 | 11.64 | 11.15 | 11.47 | 11.47 | 3.15% | 953,958 |