Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	18.33	18.34	17.73	18.04	18.04	-1.42%	2,184,203
Apr 23, 2025	18.30	18.46	18.16	18.30	18.30	0.77%	1,825,484
Apr 22, 2025	17.62	18.18	17.59	18.16	18.16	3.77%	2,523,412
Apr 21, 2025	18.22	18.27	17.34	17.50	17.50	-4.06%	2,570,829
Apr 17, 2025	17.40	18.53	15.90	18.24	18.24	-6.37%	6,294,406
Apr 16, 2025	19.62	19.98	19.21	19.48	19.48	0.26%	2,998,984
Apr 15, 2025	19.52	19.52	18.94	19.43	19.43	1.57%	1,716,313
Apr 14, 2025	19.65	19.65	18.63	19.13	19.13	-3.09%	2,977,915
Apr 11, 2025	19.67	20.11	18.91	19.74	19.74	-0.20%	2,503,207
Apr 10, 2025	18.54	20.06	18.41	19.78	19.78	6.69%	4,461,451
Apr 9, 2025	18.94	19.45	18.31	18.54	18.54	-2.16%	4,777,406
Apr 8, 2025	19.73	21.06	18.39	18.95	18.95	6.34%	9,684,678
Apr 7, 2025	17.47	18.34	16.98	17.82	17.82	-1.60%	3,604,386
Apr 4, 2025	17.96	18.90	17.60	18.11	18.11	-2.16%	4,682,600
Apr 3, 2025	17.60	18.97	17.55	18.51	18.51	3.70%	2,764,877
Apr 2, 2025	17.91	18.38	17.64	17.85	17.85	-1.27%	3,012,070
Apr 1, 2025	18.55	18.91	18.07	18.08	18.08	-2.90%	4,304,197
Mar 31, 2025	18.05	18.92	17.92	18.62	18.62	1.75%	3,622,043
Mar 28, 2025	18.07	18.44	17.84	18.30	18.30	0.94%	1,601,832
Mar 27, 2025	17.52	18.19	17.49	18.13	18.13	3.01%	2,715,277
Mar 26, 2025	17.55	17.70	17.29	17.60	17.60	0.06%	1,628,627
Mar 25, 2025	17.50	17.80	17.34	17.59	17.59	0.74%	1,648,211
Mar 24, 2025	17.75	17.75	17.30	17.46	17.46	-0.85%	1,682,034
Mar 21, 2025	17.07	17.76	16.95	17.61	17.61	2.50%	3,358,504
Mar 20, 2025	16.74	17.38	16.72	17.18	17.18	-0.06%	2,295,480
Mar 19, 2025	16.44	17.27	16.20	17.19	17.19	2.69%	2,793,285
Mar 18, 2025	16.08	17.24	15.85	16.74	16.74	4.04%	4,616,420
Mar 17, 2025	15.78	16.26	15.34	16.09	16.09	1.90%	2,692,507
Mar 14, 2025	15.45	16.19	15.45	15.79	15.79	1.87%	3,851,034
Mar 13, 2025	15.58	15.62	15.08	15.50	15.50	-1.34%	1,216,078
Mar 12, 2025	15.58	15.84	15.23	15.71	15.71	1.88%	2,721,113
Mar 11, 2025	15.02	15.74	14.68	15.42	15.42	2.66%	2,678,314
Mar 10, 2025	14.89	15.23	14.76	15.02	15.02	0.87%	2,232,665
Mar 7, 2025	15.36	15.70	14.58	14.89	14.89	-2.36%	2,651,111
Mar 6, 2025	15.65	16.07	15.12	15.25	15.25	-3.54%	3,581,633
Mar 5, 2025	15.82	16.07	15.49	15.81	15.81	0.38%	2,240,337
Mar 4, 2025	15.53	15.86	15.05	15.75	15.75	1.48%	2,915,697
Mar 3, 2025	15.60	16.25	15.46	15.52	15.52	-1.08%	4,273,225
Feb 28, 2025	15.06	15.85	14.25	15.69	15.69	16.48%	4,770,138
Feb 27, 2025	13.19	13.65	13.03	13.47	13.47	2.36%	1,241,993
Feb 26, 2025	13.37	13.45	13.00	13.16	13.16	-1.72%	2,470,044
Feb 25, 2025	13.59	13.70	13.05	13.39	13.39	-1.76%	3,662,440
Feb 24, 2025	13.36	13.90	13.15	13.63	13.63	3.41%	2,461,446
Feb 21, 2025	14.00	14.00	13.06	13.18	13.18	-8.28%	2,633,809
Feb 20, 2025	14.12	14.46	13.78	14.37	14.37	2.06%	1,561,806
Feb 19, 2025	13.79	14.29	13.54	14.08	14.08	2.03%	1,466,965
Feb 18, 2025	13.62	13.98	13.50	13.80	13.80	0.88%	939,354
Feb 14, 2025	13.87	14.01	13.57	13.68	13.68	-1.37%	1,259,644
Feb 13, 2025	14.55	14.66	13.83	13.87	13.87	-4.48%	1,692,397
Feb 12, 2025	14.25	14.55	14.12	14.52	14.52	0.97%	994,580