Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
17.51
+0.22 (1.27%)
Oct 24, 2025, 4:00 PM EDT - Market closed
Alignment Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.30 | 17.61 | 17.21 | 17.51 | 17.51 | 1.27% | 2,393,005 |
| Oct 23, 2025 | 17.18 | 17.35 | 16.98 | 17.29 | 17.29 | -0.58% | 1,632,235 |
| Oct 22, 2025 | 17.45 | 17.50 | 17.17 | 17.39 | 17.39 | -0.69% | 1,944,873 |
| Oct 21, 2025 | 17.38 | 17.75 | 17.16 | 17.51 | 17.51 | 0.69% | 1,647,962 |
| Oct 20, 2025 | 17.30 | 17.61 | 17.24 | 17.39 | 17.39 | 1.58% | 1,269,343 |
| Oct 17, 2025 | 17.01 | 17.39 | 16.86 | 17.12 | 17.12 | 0.77% | 2,240,579 |
| Oct 16, 2025 | 17.30 | 17.55 | 16.92 | 16.99 | 16.99 | -1.85% | 1,567,542 |
| Oct 15, 2025 | 17.26 | 17.44 | 16.95 | 17.31 | 17.31 | 0.29% | 1,908,307 |
| Oct 14, 2025 | 17.53 | 17.65 | 17.20 | 17.26 | 17.26 | -0.29% | 1,679,258 |
| Oct 13, 2025 | 17.31 | 17.36 | 17.06 | 17.31 | 17.31 | - | 1,830,966 |
| Oct 10, 2025 | 17.60 | 17.69 | 16.97 | 17.31 | 17.31 | -1.37% | 2,389,491 |
| Oct 9, 2025 | 17.70 | 17.82 | 17.34 | 17.55 | 17.55 | -0.79% | 2,114,505 |
| Oct 8, 2025 | 17.16 | 17.75 | 16.91 | 17.69 | 17.69 | 4.18% | 3,722,261 |
| Oct 7, 2025 | 17.19 | 17.40 | 16.78 | 16.98 | 16.98 | -0.76% | 2,247,567 |
| Oct 6, 2025 | 16.66 | 17.23 | 16.43 | 17.11 | 17.11 | 2.95% | 3,084,574 |
| Oct 3, 2025 | 16.01 | 17.04 | 16.01 | 16.62 | 16.62 | 3.55% | 3,561,732 |
| Oct 2, 2025 | 16.81 | 16.88 | 16.01 | 16.05 | 16.05 | -4.58% | 4,612,050 |
| Oct 1, 2025 | 17.37 | 17.49 | 16.17 | 16.82 | 16.82 | -3.61% | 5,614,926 |
| Sep 30, 2025 | 17.41 | 17.64 | 17.30 | 17.45 | 17.45 | - | 2,023,716 |
| Sep 29, 2025 | 17.59 | 17.69 | 17.32 | 17.45 | 17.45 | -0.46% | 2,417,300 |
| Sep 26, 2025 | 17.36 | 17.57 | 17.24 | 17.53 | 17.53 | 1.27% | 2,324,777 |
| Sep 25, 2025 | 17.38 | 17.49 | 17.00 | 17.31 | 17.31 | -0.46% | 3,015,612 |
| Sep 24, 2025 | 17.29 | 17.56 | 17.05 | 17.39 | 17.39 | 2.05% | 4,044,751 |
| Sep 23, 2025 | 17.07 | 17.65 | 16.82 | 17.04 | 17.04 | -0.29% | 3,302,893 |
| Sep 22, 2025 | 16.44 | 17.11 | 16.43 | 17.09 | 17.09 | 3.33% | 2,329,637 |
| Sep 19, 2025 | 16.63 | 16.80 | 16.44 | 16.54 | 16.54 | 0.36% | 8,251,798 |
| Sep 18, 2025 | 16.73 | 16.84 | 16.22 | 16.48 | 16.48 | -1.20% | 7,884,309 |
| Sep 17, 2025 | 16.55 | 16.94 | 16.55 | 16.68 | 16.68 | 0.85% | 2,594,204 |
| Sep 16, 2025 | 16.25 | 16.86 | 16.02 | 16.54 | 16.54 | 1.35% | 4,851,305 |
| Sep 15, 2025 | 16.00 | 16.55 | 15.89 | 16.32 | 16.32 | 1.75% | 4,336,879 |
| Sep 12, 2025 | 16.45 | 16.45 | 16.02 | 16.04 | 16.04 | -1.90% | 3,797,494 |
| Sep 11, 2025 | 15.75 | 16.51 | 15.02 | 16.35 | 16.35 | -0.61% | 16,047,518 |
| Sep 10, 2025 | 16.50 | 16.76 | 16.03 | 16.45 | 16.45 | -0.18% | 4,864,263 |
| Sep 9, 2025 | 16.15 | 17.30 | 16.13 | 16.48 | 16.48 | 1.60% | 6,227,869 |
| Sep 8, 2025 | 15.75 | 16.36 | 15.73 | 16.22 | 16.22 | 2.27% | 3,788,177 |
| Sep 5, 2025 | 16.04 | 16.25 | 15.84 | 15.86 | 15.86 | -2.70% | 2,222,047 |
| Sep 4, 2025 | 16.24 | 16.39 | 16.05 | 16.30 | 16.30 | -0.12% | 2,959,463 |
| Sep 3, 2025 | 16.61 | 16.84 | 16.31 | 16.32 | 16.32 | -1.92% | 2,774,170 |
| 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 |