Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
11.95
+0.86 (7.75%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alignment Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.39 | 12.24 | 11.37 | 11.95 | 11.95 | 7.75% | 3,322,613 |
| 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 |
| Sep 26, 2024 | 11.34 | 11.50 | 11.07 | 11.12 | 11.12 | -1.24% | 544,345 |
| Sep 25, 2024 | 11.09 | 11.52 | 11.08 | 11.26 | 11.26 | 1.90% | 1,466,987 |
| Sep 24, 2024 | 11.00 | 11.20 | 10.92 | 11.05 | 11.05 | 0.64% | 1,089,272 |
| Sep 23, 2024 | 11.17 | 11.48 | 10.96 | 10.98 | 10.98 | -3.94% | 1,682,847 |
| Sep 20, 2024 | 11.55 | 11.92 | 11.32 | 11.43 | 11.43 | 0.35% | 1,875,150 |
| Sep 19, 2024 | 11.59 | 12.00 | 11.36 | 11.39 | 11.39 | 0.09% | 1,274,077 |
| Sep 18, 2024 | 11.66 | 12.15 | 11.37 | 11.38 | 11.38 | -2.57% | 2,442,495 |
| Sep 17, 2024 | 11.55 | 12.13 | 11.52 | 11.68 | 11.68 | 1.48% | 1,413,724 |
| Sep 16, 2024 | 11.96 | 12.10 | 11.43 | 11.51 | 11.51 | -3.20% | 1,054,686 |
| Sep 13, 2024 | 11.68 | 12.36 | 11.50 | 11.89 | 11.89 | 2.68% | 1,778,016 |
| Sep 12, 2024 | 11.00 | 11.61 | 10.81 | 11.58 | 11.58 | 7.72% | 2,109,998 |
| Sep 11, 2024 | 8.92 | 10.83 | 8.82 | 10.75 | 10.75 | 19.44% | 3,049,696 |
| Sep 10, 2024 | 9.36 | 9.38 | 8.98 | 9.00 | 9.00 | -4.36% | 1,026,545 |
| Sep 9, 2024 | 9.37 | 9.44 | 8.65 | 9.41 | 9.41 | -0.95% | 1,201,146 |
| Sep 6, 2024 | 9.88 | 9.91 | 9.36 | 9.50 | 9.50 | -3.46% | 424,898 |
| Sep 5, 2024 | 9.70 | 10.08 | 9.55 | 9.84 | 9.84 | 0.10% | 656,732 |
| Sep 4, 2024 | 9.81 | 10.06 | 9.63 | 9.83 | 9.83 | 0.20% | 631,079 |
| Sep 3, 2024 | 8.96 | 9.96 | 8.75 | 9.81 | 9.81 | 8.88% | 1,092,617 |
| Aug 30, 2024 | 8.94 | 9.14 | 8.83 | 9.01 | 9.01 | 1.35% | 479,465 |
| Aug 29, 2024 | 8.91 | 9.00 | 8.82 | 8.89 | 8.89 | 0.57% | 253,983 |
| Aug 28, 2024 | 9.03 | 9.12 | 8.72 | 8.84 | 8.84 | -2.43% | 661,940 |
| Aug 27, 2024 | 9.41 | 9.45 | 9.06 | 9.06 | 9.06 | -3.82% | 412,754 |
| Aug 26, 2024 | 9.29 | 9.43 | 9.14 | 9.42 | 9.42 | 1.62% | 373,778 |
| Aug 23, 2024 | 9.09 | 9.39 | 8.94 | 9.27 | 9.27 | 2.77% | 480,493 |
| Aug 22, 2024 | 8.88 | 9.04 | 8.24 | 9.02 | 9.02 | 2.04% | 785,861 |
| Aug 21, 2024 | 8.52 | 8.85 | 8.31 | 8.84 | 8.84 | 4.12% | 695,070 |
| Aug 20, 2024 | 8.57 | 8.67 | 8.38 | 8.49 | 8.49 | -1.16% | 633,912 |
| Aug 19, 2024 | 8.70 | 8.87 | 8.54 | 8.59 | 8.59 | -1.26% | 613,949 |
| Aug 16, 2024 | 8.58 | 8.70 | 8.48 | 8.70 | 8.70 | 1.28% | 586,085 |
| Aug 15, 2024 | 8.87 | 8.88 | 8.58 | 8.59 | 8.59 | -0.92% | 444,950 |
| Aug 14, 2024 | 8.78 | 8.83 | 8.46 | 8.67 | 8.67 | 2.12% | 594,060 |
| Aug 13, 2024 | 8.32 | 8.52 | 8.17 | 8.49 | 8.49 | 2.78% | 831,837 |
| Aug 12, 2024 | 8.58 | 8.68 | 8.22 | 8.26 | 8.26 | -4.18% | 658,296 |
| Aug 9, 2024 | 8.35 | 8.86 | 8.31 | 8.62 | 8.62 | 2.38% | 634,739 |
| Aug 8, 2024 | 8.80 | 8.87 | 8.30 | 8.42 | 8.42 | -3.77% | 681,514 |
| Aug 7, 2024 | 9.03 | 9.29 | 8.49 | 8.75 | 8.75 | -4.58% | 844,134 |
| Aug 6, 2024 | 9.09 | 9.38 | 8.64 | 9.17 | 9.17 | 3.85% | 678,498 |
| Aug 5, 2024 | 8.50 | 8.88 | 8.05 | 8.83 | 8.83 | -1.23% | 1,409,740 |
| Aug 2, 2024 | 8.95 | 9.07 | 7.92 | 8.94 | 8.94 | 3.71% | 1,254,833 |
| Aug 1, 2024 | 8.83 | 8.93 | 8.38 | 8.62 | 8.62 | -1.37% | 1,087,285 |
| Jul 31, 2024 | 8.76 | 8.91 | 8.40 | 8.74 | 8.74 | -0.23% | 1,675,113 |
| Jul 30, 2024 | 8.64 | 9.04 | 8.62 | 8.76 | 8.76 | 2.34% | 987,627 |
| Jul 29, 2024 | 8.95 | 8.95 | 8.55 | 8.56 | 8.56 | -4.14% | 902,341 |
| Jul 26, 2024 | 9.80 | 9.80 | 8.77 | 8.93 | 8.93 | -4.59% | 1,459,016 |
| Jul 25, 2024 | 9.37 | 9.57 | 9.17 | 9.36 | 9.36 | 0.75% | 1,416,855 |
| Jul 24, 2024 | 9.53 | 9.75 | 9.24 | 9.29 | 9.29 | -2.62% | 1,221,623 |
| Jul 23, 2024 | 9.88 | 9.94 | 9.35 | 9.54 | 9.54 | -3.93% | 742,041 |
| Jul 22, 2024 | 9.81 | 10.16 | 9.81 | 9.93 | 9.93 | -1.39% | 1,525,473 |
| Jul 19, 2024 | 10.00 | 10.10 | 9.82 | 10.07 | 10.07 | 0.70% | 996,474 |
| Jul 18, 2024 | 9.92 | 10.01 | 9.79 | 10.00 | 10.00 | - | 1,386,731 |
| Jul 17, 2024 | 9.44 | 10.03 | 9.44 | 10.00 | 10.00 | 1.32% | 2,157,524 |
| Jul 16, 2024 | 9.15 | 10.00 | 9.05 | 9.87 | 9.87 | 9.91% | 1,716,225 |
| Jul 15, 2024 | 9.00 | 9.22 | 8.87 | 8.98 | 8.98 | 1.24% | 1,106,667 |
| Jul 12, 2024 | 8.99 | 9.03 | 8.74 | 8.87 | 8.87 | 0.68% | 806,139 |
| Jul 11, 2024 | 8.14 | 8.97 | 8.10 | 8.81 | 8.81 | 11.52% | 2,046,406 |
| Jul 10, 2024 | 7.80 | 7.92 | 7.77 | 7.90 | 7.90 | 1.41% | 322,168 |
| Jul 9, 2024 | 8.01 | 8.06 | 7.62 | 7.79 | 7.79 | -0.76% | 787,678 |
| Jul 8, 2024 | 7.99 | 8.17 | 7.83 | 7.85 | 7.85 | -1.38% | 1,022,434 |
| Jul 5, 2024 | 7.90 | 8.00 | 7.83 | 7.96 | 7.96 | 0.13% | 293,218 |
| Jul 3, 2024 | 7.94 | 8.08 | 7.91 | 7.95 | 7.95 | 0.89% | 342,976 |
| Jul 2, 2024 | 7.99 | 8.13 | 7.81 | 7.88 | 7.88 | -1.13% | 395,262 |