Skip to main content
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
15.22
+0.43 (2.91%)
At close: Jun 6, 2025, 4:00 PM
14.80
-0.42 (-2.76%)
After-hours: Jun 6, 2025, 6:38 PM EDT

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202514.9315.2214.8415.2215.222.91%1,951,231
Jun 5, 202515.3015.4414.7514.7914.79-3.46%2,923,158
Jun 4, 202515.4615.7015.1115.3215.32-0.13%2,488,613
Jun 3, 202515.4115.5515.1415.3415.34-1.10%2,736,764
Jun 2, 202515.4115.5915.0415.5115.510.91%3,431,608
May 30, 202515.0115.6014.7915.3715.373.15%5,429,701
May 29, 202515.0415.1014.4514.9014.90-1.00%4,814,173
May 28, 202514.7215.2114.6415.0515.051.96%2,123,933
May 27, 202514.7214.8514.6214.7614.761.93%1,827,985
May 23, 202514.6414.7714.4014.4814.48-0.07%2,347,021
May 22, 202515.0515.0614.3314.4914.49-5.48%4,186,926
May 21, 202515.7015.9815.3215.3315.33-2.23%4,004,028
May 20, 202515.5015.9015.1015.6815.68-3.45%5,089,055
May 19, 202515.9216.3015.8516.2416.242.92%2,415,482
May 16, 202514.8815.8514.8815.7815.785.91%2,740,467
May 15, 202514.8515.1314.0414.9014.90-0.07%3,020,743
May 14, 202514.2315.2514.0314.9114.916.12%3,969,681
May 13, 202514.8014.8613.7014.0514.05-5.83%3,764,640
May 12, 202515.1215.1714.6914.9214.92-1.32%2,076,110
May 9, 202515.5215.7015.1015.1215.12-1.95%1,513,816
May 8, 202515.5315.6615.2715.4215.42-0.64%2,146,230
May 7, 202515.8415.8515.3715.5215.52-1.27%1,940,186
May 6, 202515.4615.7715.1715.7215.721.55%2,935,828
May 5, 202515.4715.6915.1315.4815.48-0.32%2,991,142
May 2, 202517.0517.2014.1015.5315.53-7.39%13,033,012
May 1, 202517.7917.9916.5716.7716.77-5.36%10,262,560
Apr 30, 202517.7018.0417.4517.7217.721.66%3,419,887
Apr 29, 202517.6917.6917.3217.4317.43-1.47%2,029,847
Apr 28, 202517.6617.7717.2117.6917.690.97%1,987,412
Apr 25, 202518.0418.0417.0717.5217.52-2.88%3,180,916
Apr 24, 202518.3318.3417.7318.0418.04-1.42%2,184,203
Apr 23, 202518.3018.4618.1618.3018.300.77%1,825,484
Apr 22, 202517.6218.1817.5918.1618.163.77%2,523,412
Apr 21, 202518.2218.2717.3417.5017.50-4.06%2,570,829
Apr 17, 202517.4018.5315.9018.2418.24-6.37%6,294,406
Apr 16, 202519.6219.9819.2119.4819.480.26%2,998,984
Apr 15, 202519.5219.5218.9419.4319.431.57%1,716,313
Apr 14, 202519.6519.6518.6319.1319.13-3.09%2,977,915
Apr 11, 202519.6720.1118.9119.7419.74-0.20%2,503,207
Apr 10, 202518.5420.0618.4119.7819.786.69%4,461,451
Apr 9, 202518.9419.4518.3118.5418.54-2.16%4,777,406
Apr 8, 202519.7321.0618.3918.9518.956.34%9,684,678
Apr 7, 202517.4718.3416.9817.8217.82-1.60%3,604,386
Apr 4, 202517.9618.9017.6018.1118.11-2.16%4,682,600
Apr 3, 202517.6018.9717.5518.5118.513.70%2,764,877
Apr 2, 202517.9118.3817.6417.8517.85-1.27%3,012,070
Apr 1, 202518.5518.9118.0718.0818.08-2.90%4,304,197
Mar 31, 202518.0518.9217.9218.6218.621.75%3,622,043
Mar 28, 202518.0718.4417.8418.3018.300.94%1,601,832
Mar 27, 202517.5218.1917.4918.1318.133.01%2,715,277