Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2025	13.38	13.45	12.82	13.14	-	-1.87%	689,118
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
May 28, 2025	14.72	15.21	14.64	15.05	15.05	1.96%	2,123,933
May 27, 2025	14.72	14.85	14.62	14.76	14.76	1.93%	1,827,985
May 23, 2025	14.64	14.77	14.40	14.48	14.48	-0.07%	2,347,021
May 22, 2025	15.05	15.06	14.33	14.49	14.49	-5.48%	4,186,926
May 21, 2025	15.70	15.98	15.32	15.33	15.33	-2.23%	4,004,028
May 20, 2025	15.50	15.90	15.10	15.68	15.68	-3.45%	5,089,055
May 19, 2025	15.92	16.30	15.85	16.24	16.24	2.92%	2,415,482
May 16, 2025	14.88	15.85	14.88	15.78	15.78	5.91%	2,740,467
May 15, 2025	14.85	15.13	14.04	14.90	14.90	-0.07%	3,020,743
May 14, 2025	14.23	15.25	14.03	14.91	14.91	6.12%	3,969,681
May 13, 2025	14.80	14.86	13.70	14.05	14.05	-5.83%	3,764,640
May 12, 2025	15.12	15.17	14.69	14.92	14.92	-1.32%	2,076,110
May 9, 2025	15.52	15.70	15.10	15.12	15.12	-1.95%	1,513,816
May 8, 2025	15.53	15.66	15.27	15.42	15.42	-0.64%	2,146,230
May 7, 2025	15.84	15.85	15.37	15.52	15.52	-1.27%	1,940,186
May 6, 2025	15.46	15.77	15.17	15.72	15.72	1.55%	2,935,828