Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
16.62
-0.29 (-1.71%)
At close: Mar 27, 2026, 4:00 PM EDT
16.95
+0.33 (1.99%)
After-hours: Mar 27, 2026, 7:11 PM EDT

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202616.7916.9116.3816.6216.62-1.71%2,296,994
Mar 26, 202617.4817.7916.8716.9116.91-3.81%1,724,382
Mar 25, 202617.6117.8917.3517.5817.580.92%1,562,378
Mar 24, 202617.6417.7717.0117.4217.42-0.51%2,293,651
Mar 23, 202617.5917.8117.0717.5117.510.98%3,613,553
Mar 20, 202617.9518.0517.0917.3417.34-4.52%5,278,062
Mar 19, 202618.1418.8318.0818.1618.16-0.16%3,987,551
Mar 18, 202617.9018.2817.5118.1918.191.51%4,242,649
Mar 17, 202617.5117.9317.3617.9217.922.34%2,947,535
Mar 16, 202617.1517.6117.1317.5117.513.06%2,487,337
Mar 13, 202617.2617.7016.9116.9916.99-0.76%1,945,320
Mar 12, 202617.5817.6516.9117.1217.12-4.94%2,549,079
Mar 11, 202618.0218.0317.4418.0118.01-0.50%1,770,716
Mar 10, 202618.2018.5717.8618.1018.10-0.66%2,378,409
Mar 9, 202618.4118.5517.5418.2218.22-1.19%2,021,234
Mar 6, 202618.2118.8518.2118.4418.44-0.70%5,528,017
Mar 5, 202618.6718.9018.1918.5718.57-1.64%3,213,061
Mar 4, 202618.5519.1618.4618.8818.882.33%3,557,098
Mar 3, 202619.2419.4018.3918.4518.45-6.11%9,424,544
Mar 2, 202618.9320.1118.9019.6519.652.24%2,988,901
Feb 27, 202618.8421.3318.7219.2219.22-5.88%4,948,180
Feb 26, 202620.0620.7919.8720.4220.421.44%2,599,247
Feb 25, 202619.7720.1719.5720.1320.132.70%1,732,939
Feb 24, 202620.0220.0219.0719.6019.60-1.51%3,478,483
Feb 23, 202620.5620.7419.7919.9019.90-3.40%1,808,569
Feb 20, 202620.7720.8620.2820.6020.60-1.15%1,630,257
Feb 19, 202620.4420.9120.2020.8420.841.61%2,545,349
Feb 18, 202620.5920.8420.2920.5120.51-0.39%2,147,780
Feb 17, 202620.1621.0220.0320.5920.591.98%2,552,638
Feb 13, 202620.0320.5520.0320.1920.190.70%2,015,256
Feb 12, 202620.3320.3419.8820.0520.05-1.67%2,324,582
Feb 11, 202620.5520.7020.1420.3920.39-1.16%1,748,483
Feb 10, 202620.7520.8120.2320.6320.63-0.63%2,193,540
Feb 9, 202621.6321.6320.6920.7620.76-4.55%2,309,192
Feb 6, 202621.0821.7720.9621.7521.752.84%2,111,488
Feb 5, 202621.5321.9321.1021.1521.15-0.84%2,140,109
Feb 4, 202622.8423.3321.0021.3321.33-6.82%3,318,834
Feb 3, 202622.7823.2422.6222.8922.891.06%1,554,213
Feb 2, 202622.4522.8222.0722.6522.650.53%2,693,777
Jan 30, 202622.5623.1122.3822.5322.530.13%2,632,099
Jan 29, 202622.0822.5621.7722.5022.501.90%2,094,815
Jan 28, 202621.5922.2521.4622.0822.085.34%4,452,962
Jan 27, 202620.6021.2819.9720.9620.96-11.97%9,231,740
Jan 26, 202623.4623.8723.1323.8123.81-2,817,773
Jan 23, 202623.6423.8723.4023.8123.810.85%1,965,611
Jan 22, 202623.2523.8623.0823.6123.611.33%3,039,820
Jan 21, 202622.9323.4622.4823.3023.302.46%2,413,480
Jan 20, 202622.4923.0222.0722.7422.741.07%2,486,571
Jan 16, 202622.4823.1922.3522.5022.50-3,345,257
Jan 15, 202621.6823.0321.5022.5022.503.47%4,315,676