Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
16.05
-0.77 (-4.58%)
At close: Oct 2, 2025, 4:00 PM EDT
16.37
+0.32 (1.99%)
After-hours: Oct 2, 2025, 5:41 PM EDT

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202516.8116.8816.0116.0516.05-4.58%4,611,878
Oct 1, 202517.3717.4916.1716.8216.82-3.61%5,614,926
Sep 30, 202517.4117.6417.3017.4517.45-2,023,716
Sep 29, 202517.5917.6917.3217.4517.45-0.46%2,417,300
Sep 26, 202517.3617.5717.2417.5317.531.27%2,324,777
Sep 25, 202517.3817.4917.0017.3117.31-0.46%3,015,612
Sep 24, 202517.2917.5617.0517.3917.392.05%4,044,751
Sep 23, 202517.0717.6516.8217.0417.04-0.29%3,302,893
Sep 22, 202516.4417.1116.4317.0917.093.33%2,329,637
Sep 19, 202516.6316.8016.4416.5416.540.36%8,251,798
Sep 18, 202516.7316.8416.2216.4816.48-1.20%7,884,309
Sep 17, 202516.5516.9416.5516.6816.680.85%2,594,204
Sep 16, 202516.2516.8616.0216.5416.541.35%4,851,305
Sep 15, 202516.0016.5515.8916.3216.321.75%4,336,879
Sep 12, 202516.4516.4516.0216.0416.04-1.90%3,797,494
Sep 11, 202515.7516.5115.0216.3516.35-0.61%16,047,518
Sep 10, 202516.5016.7616.0316.4516.45-0.18%4,864,263
Sep 9, 202516.1517.3016.1316.4816.481.60%6,227,869
Sep 8, 202515.7516.3615.7316.2216.222.27%3,788,177
Sep 5, 202516.0416.2515.8415.8615.86-2.70%2,222,047
Sep 4, 202516.2416.3916.0516.3016.30-0.12%2,959,463
Sep 3, 202516.6116.8416.3116.3216.32-1.92%2,774,170
Sep 2, 202516.3616.8216.3316.6416.641.71%3,583,121
Aug 29, 202516.2316.4816.0116.3616.360.25%1,760,792
Aug 28, 202516.1516.5216.0016.3216.321.12%2,304,984
Aug 27, 202515.7116.2515.6116.1416.142.93%1,611,985
Aug 26, 202515.5415.7715.3815.6815.680.64%2,579,699
Aug 25, 202516.2316.4715.5715.5815.58-1.64%3,051,961
Aug 22, 202515.9416.0815.7415.8415.840.25%2,885,738
Aug 21, 202515.1215.9215.0215.8015.805.19%3,359,937
Aug 20, 202514.9015.1014.6515.0215.020.81%3,099,199
Aug 19, 202515.2415.4214.8214.9014.90-2.55%2,704,381
Aug 18, 202515.0515.8114.9215.2915.291.59%3,104,704
Aug 15, 202515.2615.5415.0015.0515.051.55%5,192,749
Aug 14, 202514.7414.9514.6014.8214.820.41%2,295,457
Aug 13, 202514.7315.1414.6314.7614.760.82%3,373,960
Aug 12, 202514.6514.7514.4814.6414.640.21%1,760,462
Aug 11, 202514.5914.8614.4214.6114.610.69%3,173,939
Aug 8, 202513.9414.5413.9414.5114.514.69%2,381,910
Aug 7, 202513.8013.9813.4013.8613.861.09%2,857,290
Aug 6, 202513.3213.7713.1613.7113.712.24%2,173,653
Aug 5, 202513.7013.8513.1713.4113.41-1.83%2,796,360
Aug 4, 202512.9713.9312.9713.6613.665.32%5,012,906
Aug 1, 202513.9714.0012.9112.9712.97-5.88%3,566,605
Jul 31, 202515.0016.2413.4913.7813.786.00%14,901,966
Jul 30, 202512.1013.1312.0113.0013.0010.36%9,027,194
Jul 29, 202511.8712.1911.7311.7811.78-0.67%3,524,169
Jul 28, 202511.7612.0411.6611.8611.860.85%2,600,143
Jul 25, 202511.6812.0811.6811.7611.761.03%3,725,001
Jul 24, 202512.3012.4011.6311.6411.64-6.13%2,547,924