Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
19.65
+0.43 (2.24%)
At close: Mar 2, 2026, 4:00 PM EST
19.40
-0.25 (-1.27%)
After-hours: Mar 2, 2026, 5:09 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202618.9320.1118.9019.6519.652.24%2,988,901
Feb 27, 202618.8421.3318.7219.2219.22-5.88%4,948,180
Feb 26, 202620.0620.7919.8720.4220.421.44%2,599,247
Feb 25, 202619.7720.1719.5720.1320.132.70%1,732,939
Feb 24, 202620.0220.0219.0719.6019.60-1.51%3,478,483
Feb 23, 202620.5620.7419.7919.9019.90-3.40%1,808,569
Feb 20, 202620.7720.8620.2820.6020.60-1.15%1,630,257
Feb 19, 202620.4420.9120.2020.8420.841.61%2,545,349
Feb 18, 202620.5920.8420.2920.5120.51-0.39%2,147,780
Feb 17, 202620.1621.0220.0320.5920.591.98%2,552,638
Feb 13, 202620.0320.5520.0320.1920.190.70%2,015,256
Feb 12, 202620.3320.3419.8820.0520.05-1.67%2,324,582
Feb 11, 202620.5520.7020.1420.3920.39-1.16%1,748,483
Feb 10, 202620.7520.8120.2320.6320.63-0.63%2,193,540
Feb 9, 202621.6321.6320.6920.7620.76-4.55%2,309,192
Feb 6, 202621.0821.7720.9621.7521.752.84%2,111,488
Feb 5, 202621.5321.9321.1021.1521.15-0.84%2,140,109
Feb 4, 202622.8423.3321.0021.3321.33-6.82%3,318,834
Feb 3, 202622.7823.2422.6222.8922.891.06%1,554,213
Feb 2, 202622.4522.8222.0722.6522.650.53%2,693,777
Jan 30, 202622.5623.1122.3822.5322.530.13%2,632,099
Jan 29, 202622.0822.5621.7722.5022.501.90%2,094,815
Jan 28, 202621.5922.2521.4622.0822.085.34%4,452,962
Jan 27, 202620.6021.2819.9720.9620.96-11.97%9,231,740
Jan 26, 202623.4623.8723.1323.8123.81-2,817,773
Jan 23, 202623.6423.8723.4023.8123.810.85%1,965,611
Jan 22, 202623.2523.8623.0823.6123.611.33%3,039,820
Jan 21, 202622.9323.4622.4823.3023.302.46%2,413,480
Jan 20, 202622.4923.0222.0722.7422.741.07%2,486,571
Jan 16, 202622.4823.1922.3522.5022.50-3,345,257
Jan 15, 202621.6823.0321.5022.5022.503.47%4,315,676
Jan 14, 202620.9922.4020.8021.7521.753.94%5,508,659
Jan 13, 202621.2221.5020.6720.9220.92-1.69%1,489,120
Jan 12, 202620.8021.6820.5321.2821.282.41%2,477,391
Jan 9, 202620.9521.1020.6420.7820.78-0.81%1,881,920
Jan 8, 202620.9721.1820.7020.9520.950.10%1,308,622
Jan 7, 202621.2921.3820.8420.9320.93-1.74%1,404,379
Jan 6, 202621.4521.6520.9121.3021.301.43%3,773,438
Jan 5, 202619.8521.1819.8121.0021.003.86%3,065,610
Jan 2, 202619.7520.3819.4520.2220.222.38%2,572,340
Dec 31, 202519.3119.9919.2619.7519.752.65%2,558,595
Dec 30, 202518.9719.2818.8819.2419.241.58%2,309,240
Dec 29, 202518.6818.9618.2318.9418.940.85%4,033,845
Dec 26, 202519.0319.0318.4018.7818.78-1.93%2,730,589
Dec 24, 202519.4019.5818.9419.1519.15-1.95%1,254,510
Dec 23, 202520.1320.3519.4119.5319.53-3.27%1,572,803
Dec 22, 202520.1820.3119.8920.1920.19-1.13%1,949,371
Dec 19, 202520.2920.6320.1920.4220.420.05%6,021,965
Dec 18, 202520.5520.7420.3020.4120.41-0.68%2,174,500
Dec 17, 202520.0720.8019.8920.5520.552.60%3,218,863