Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
14.51
+0.65 (4.69%)
At close: Aug 8, 2025, 4:00 PM
14.62
+0.11 (0.76%)
After-hours: Aug 8, 2025, 6:12 PM EDT
Alignment Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 13.94 | 14.54 | 13.94 | 14.51 | 14.51 | 4.69% | 2,381,910 |
| Aug 7, 2025 | 13.80 | 13.98 | 13.40 | 13.86 | 13.86 | 1.09% | 2,857,290 |
| Aug 6, 2025 | 13.32 | 13.77 | 13.16 | 13.71 | 13.71 | 2.24% | 2,173,653 |
| Aug 5, 2025 | 13.70 | 13.85 | 13.17 | 13.41 | 13.41 | -1.83% | 2,796,360 |
| Aug 4, 2025 | 12.97 | 13.93 | 12.97 | 13.66 | 13.66 | 5.32% | 5,012,906 |
| Aug 1, 2025 | 13.97 | 14.00 | 12.91 | 12.97 | 12.97 | -5.88% | 3,566,605 |
| Jul 31, 2025 | 15.00 | 16.24 | 13.49 | 13.78 | 13.78 | 6.00% | 14,901,966 |
| Jul 30, 2025 | 12.10 | 13.13 | 12.01 | 13.00 | 13.00 | 10.36% | 9,027,194 |
| Jul 29, 2025 | 11.87 | 12.19 | 11.73 | 11.78 | 11.78 | -0.67% | 3,524,169 |
| Jul 28, 2025 | 11.76 | 12.04 | 11.66 | 11.86 | 11.86 | 0.85% | 2,600,143 |
| Jul 25, 2025 | 11.68 | 12.08 | 11.68 | 11.76 | 11.76 | 1.03% | 3,725,001 |
| Jul 24, 2025 | 12.30 | 12.40 | 11.63 | 11.64 | 11.64 | -6.13% | 2,547,924 |
| Jul 23, 2025 | 12.38 | 12.43 | 12.14 | 12.40 | 12.40 | 0.49% | 2,489,983 |
| Jul 22, 2025 | 12.48 | 12.68 | 11.69 | 12.34 | 12.34 | -1.28% | 3,634,492 |
| Jul 21, 2025 | 12.32 | 12.62 | 12.12 | 12.50 | 12.50 | 0.73% | 4,488,205 |
| Jul 18, 2025 | 13.26 | 13.26 | 12.39 | 12.41 | 12.41 | -5.63% | 1,852,051 |
| Jul 17, 2025 | 13.38 | 13.45 | 12.82 | 13.15 | 13.15 | -1.79% | 2,223,381 |
| Jul 16, 2025 | 13.39 | 13.57 | 13.19 | 13.39 | 13.39 | 0.98% | 1,968,255 |
| Jul 15, 2025 | 13.34 | 13.40 | 13.13 | 13.26 | 13.26 | -1.04% | 1,816,713 |
| Jul 14, 2025 | 13.37 | 13.68 | 13.20 | 13.40 | 13.40 | 0.22% | 3,336,242 |
| Jul 11, 2025 | 13.40 | 13.40 | 13.18 | 13.37 | 13.37 | -0.07% | 1,667,656 |
| Jul 10, 2025 | 13.82 | 13.82 | 13.27 | 13.38 | 13.38 | -3.74% | 2,611,449 |
| Jul 9, 2025 | 13.79 | 14.12 | 13.65 | 13.90 | 13.90 | 1.39% | 4,271,730 |
| Jul 8, 2025 | 13.19 | 13.75 | 13.13 | 13.71 | 13.71 | 4.34% | 3,209,704 |
| Jul 7, 2025 | 13.56 | 13.56 | 13.02 | 13.14 | 13.14 | -3.17% | 3,292,559 |
| Jul 3, 2025 | 13.67 | 14.21 | 13.45 | 13.57 | 13.57 | -0.29% | 1,989,213 |
| Jul 2, 2025 | 14.12 | 14.16 | 13.28 | 13.61 | 13.61 | -4.22% | 4,514,334 |
| Jul 1, 2025 | 13.91 | 14.32 | 13.81 | 14.21 | 14.21 | 1.50% | 4,790,164 |
| Jun 30, 2025 | 13.82 | 14.02 | 13.72 | 14.00 | 14.00 | 1.08% | 2,789,181 |
| Jun 27, 2025 | 13.76 | 13.91 | 13.64 | 13.85 | 13.85 | 0.65% | 6,192,414 |
| Jun 26, 2025 | 13.75 | 14.01 | 13.61 | 13.76 | 13.76 | 0.44% | 2,751,329 |
| Jun 25, 2025 | 14.21 | 14.21 | 13.67 | 13.70 | 13.70 | -2.70% | 1,849,569 |
| Jun 24, 2025 | 14.02 | 14.13 | 13.70 | 14.08 | 14.08 | 0.79% | 2,185,706 |
| Jun 23, 2025 | 14.00 | 14.06 | 13.80 | 13.97 | 13.97 | 0.07% | 1,915,855 |
| Jun 20, 2025 | 14.40 | 14.52 | 13.69 | 13.96 | 13.96 | -3.06% | 9,042,676 |
| Jun 18, 2025 | 14.57 | 14.69 | 14.33 | 14.40 | 14.40 | -1.17% | 2,210,098 |
| Jun 17, 2025 | 14.34 | 14.87 | 14.33 | 14.57 | 14.57 | 0.48% | 2,485,478 |
| Jun 16, 2025 | 14.92 | 14.92 | 14.24 | 14.50 | 14.50 | -2.95% | 2,484,137 |
| Jun 13, 2025 | 14.81 | 15.04 | 14.79 | 14.94 | 14.94 | -0.93% | 1,581,601 |
| Jun 12, 2025 | 15.44 | 15.73 | 14.99 | 15.08 | 15.08 | -2.33% | 2,949,277 |
| Jun 11, 2025 | 14.75 | 15.60 | 14.63 | 15.44 | 15.44 | 5.39% | 4,619,535 |
| Jun 10, 2025 | 14.80 | 14.80 | 14.37 | 14.65 | 14.65 | -0.88% | 1,560,098 |
| Jun 9, 2025 | 15.36 | 15.69 | 14.58 | 14.78 | 14.78 | -2.89% | 2,728,130 |
| Jun 6, 2025 | 14.93 | 15.22 | 14.84 | 15.22 | 15.22 | 2.91% | 1,951,231 |
| Jun 5, 2025 | 15.30 | 15.44 | 14.75 | 14.79 | 14.79 | -3.46% | 2,923,158 |
| Jun 4, 2025 | 15.46 | 15.70 | 15.11 | 15.32 | 15.32 | -0.13% | 2,488,613 |
| Jun 3, 2025 | 15.41 | 15.55 | 15.14 | 15.34 | 15.34 | -1.10% | 2,736,764 |
| Jun 2, 2025 | 15.41 | 15.59 | 15.04 | 15.51 | 15.51 | 0.91% | 3,431,608 |
| May 30, 2025 | 15.01 | 15.60 | 14.79 | 15.37 | 15.37 | 3.15% | 5,429,701 |
| May 29, 2025 | 15.04 | 15.10 | 14.45 | 14.90 | 14.90 | -1.00% | 4,814,173 |