Skip to main content
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
18.43
+0.13 (0.68%)
Mar 31, 2025, 1:11 PM EDT - Market open

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202518.0518.4117.9218.35-0.27%738,893
Mar 28, 202518.0718.4417.8418.3018.300.94%1,601,832
Mar 27, 202517.5218.1917.4918.1318.133.01%2,715,277
Mar 26, 202517.5517.7017.2917.6017.600.06%1,628,627
Mar 25, 202517.5017.8017.3417.5917.590.74%1,648,211
Mar 24, 202517.7517.7517.3017.4617.46-0.85%1,682,034
Mar 21, 202517.0717.7616.9517.6117.612.50%3,358,504
Mar 20, 202516.7417.3816.7217.1817.18-0.06%2,295,480
Mar 19, 202516.4417.2716.2017.1917.192.69%2,793,285
Mar 18, 202516.0817.2415.8516.7416.744.04%4,616,420
Mar 17, 202515.7816.2615.3416.0916.091.90%2,692,507
Mar 14, 202515.4516.1915.4515.7915.791.87%3,851,034
Mar 13, 202515.5815.6215.0815.5015.50-1.34%1,216,078
Mar 12, 202515.5815.8415.2315.7115.711.88%2,721,113
Mar 11, 202515.0215.7414.6815.4215.422.66%2,678,314
Mar 10, 202514.8915.2314.7615.0215.020.87%2,232,665
Mar 7, 202515.3615.7014.5814.8914.89-2.36%2,651,111
Mar 6, 202515.6516.0715.1215.2515.25-3.54%3,581,633
Mar 5, 202515.8216.0715.4915.8115.810.38%2,240,337
Mar 4, 202515.5315.8615.0515.7515.751.48%2,915,697
Mar 3, 202515.6016.2515.4615.5215.52-1.08%4,273,225
Feb 28, 202515.0615.8514.2515.6915.6916.48%4,770,138
Feb 27, 202513.1913.6513.0313.4713.472.36%1,241,993
Feb 26, 202513.3713.4513.0013.1613.16-1.72%2,470,044
Feb 25, 202513.5913.7013.0513.3913.39-1.76%3,662,440
Feb 24, 202513.3613.9013.1513.6313.633.41%2,461,446
Feb 21, 202514.0014.0013.0613.1813.18-8.28%2,633,809
Feb 20, 202514.1214.4613.7814.3714.372.06%1,561,806
Feb 19, 202513.7914.2913.5414.0814.082.03%1,466,965
Feb 18, 202513.6213.9813.5013.8013.800.88%939,354
Feb 14, 202513.8714.0113.5713.6813.68-1.37%1,259,644
Feb 13, 202514.5514.6613.8313.8713.87-4.48%1,692,397
Feb 12, 202514.2514.5514.1214.5214.520.97%994,580
Feb 11, 202514.3514.4114.0614.3814.38-0.35%1,530,241
Feb 10, 202514.7614.8214.1314.4314.43-2.10%1,989,742
Feb 7, 202515.0015.0914.6014.7414.74-2.06%1,312,268
Feb 6, 202515.6115.6714.8915.0515.05-3.96%1,453,258
Feb 5, 202515.4915.6715.1815.6715.671.36%737,915
Feb 4, 202515.2515.6015.1015.4615.460.59%1,842,253
Feb 3, 202515.2615.6815.1215.3715.37-0.13%2,721,391
Jan 31, 202515.1715.6515.0215.3915.391.25%1,595,973
Jan 30, 202515.3015.6215.1915.2015.20-0.78%1,061,615
Jan 29, 202515.0815.5415.0815.3215.320.66%2,768,933
Jan 28, 202515.4915.8214.9815.2215.22-1.74%3,378,198
Jan 27, 202514.7115.5014.6215.4915.493.47%2,216,598
Jan 24, 202514.5015.0514.4114.9714.972.75%2,062,537
Jan 23, 202514.5314.6614.2314.5714.57-0.27%1,188,718
Jan 22, 202514.4714.6214.0214.6114.610.27%2,124,124
Jan 21, 202514.6615.0314.5014.5714.57-0.07%1,711,004
Jan 17, 202514.6514.7914.3814.5814.580.21%1,873,020