Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	18.04	18.24	17.51	17.97	-	4.72%	2,766,792
May 11, 2026	17.70	17.70	16.18	17.16	17.16	-4.29%	7,600,554
May 8, 2026	18.28	18.35	17.27	17.93	17.93	-1.75%	3,869,631
May 7, 2026	17.99	18.31	17.90	18.25	18.25	0.61%	2,562,325
May 6, 2026	18.33	18.56	17.98	18.14	18.14	-0.87%	4,010,354
May 5, 2026	19.25	19.58	17.76	18.30	18.30	-4.98%	6,613,950
May 4, 2026	20.26	20.42	19.19	19.26	19.26	-4.94%	6,723,835
May 1, 2026	21.12	21.12	18.02	20.26	20.26	-10.12%	13,841,749
Apr 30, 2026	21.58	22.57	21.44	22.54	22.54	3.78%	5,253,042
Apr 29, 2026	21.77	21.88	21.26	21.72	21.72	-0.82%	3,004,588
Apr 28, 2026	21.14	21.98	20.96	21.90	21.90	4.53%	4,203,386
Apr 27, 2026	21.09	21.48	20.84	20.95	20.95	-0.85%	4,349,711
Apr 24, 2026	20.83	21.18	20.55	21.13	21.13	1.44%	3,719,688
Apr 23, 2026	21.17	21.28	20.64	20.83	20.83	-0.86%	2,041,060
Apr 22, 2026	21.97	22.07	20.73	21.01	21.01	-2.55%	2,631,584
Apr 21, 2026	22.54	22.55	21.52	21.56	21.56	-	4,751,268
Apr 20, 2026	21.22	21.69	21.21	21.56	21.56	1.60%	2,383,593
Apr 17, 2026	20.88	21.37	20.87	21.22	21.22	1.92%	2,514,894
Apr 16, 2026	20.96	21.39	20.70	20.82	20.82	-0.48%	1,849,116
Apr 15, 2026	21.25	21.26	20.76	20.92	20.92	-1.69%	1,370,755
Apr 14, 2026	20.94	21.36	20.84	21.28	21.28	1.43%	1,991,069
Apr 13, 2026	20.28	21.01	20.26	20.98	20.98	2.34%	1,753,989
Apr 10, 2026	21.39	21.53	20.32	20.50	20.50	-4.12%	3,126,053
Apr 9, 2026	21.17	21.63	20.94	21.38	21.38	0.33%	2,003,390
Apr 8, 2026	22.25	22.74	21.00	21.31	21.31	-1.62%	4,986,743
Apr 7, 2026	20.26	22.33	20.18	21.66	21.66	16.01%	14,931,772
Apr 6, 2026	18.60	18.88	18.50	18.67	18.67	-0.48%	1,811,053
Apr 2, 2026	17.57	18.87	17.57	18.76	18.76	5.10%	2,728,239
Apr 1, 2026	17.79	18.01	17.54	17.85	17.85	1.31%	3,633,254
Mar 31, 2026	16.95	17.88	16.93	17.62	17.62	4.57%	4,066,045
Mar 30, 2026	16.76	16.90	16.49	16.85	16.85	1.38%	2,951,911
Mar 27, 2026	16.79	16.91	16.38	16.62	16.62	-1.71%	2,308,990
Mar 26, 2026	17.48	17.79	16.87	16.91	16.91	-3.81%	1,725,331
Mar 25, 2026	17.61	17.89	17.35	17.58	17.58	0.92%	1,562,488
Mar 24, 2026	17.64	17.77	17.01	17.42	17.42	-0.51%	2,295,381
Mar 23, 2026	17.59	17.81	17.07	17.51	17.51	0.98%	3,619,368
Mar 20, 2026	17.95	18.05	17.09	17.34	17.34	-4.52%	5,397,871
Mar 19, 2026	18.14	18.83	18.08	18.16	18.16	-0.16%	3,999,271
Mar 18, 2026	17.90	18.28	17.51	18.19	18.19	1.51%	4,246,752
Mar 17, 2026	17.51	17.93	17.36	17.92	17.92	2.34%	2,947,535
Mar 16, 2026	17.15	17.61	17.13	17.51	17.51	3.06%	2,487,337
Mar 13, 2026	17.26	17.70	16.91	16.99	16.99	-0.76%	1,945,320
Mar 12, 2026	17.58	17.65	16.91	17.12	17.12	-4.94%	2,549,581
Mar 11, 2026	18.02	18.03	17.44	18.01	18.01	-0.50%	1,770,816
Mar 10, 2026	18.20	18.57	17.86	18.10	18.10	-0.66%	2,378,409
Mar 9, 2026	18.41	18.55	17.54	18.22	18.22	-1.19%	2,022,382
Mar 6, 2026	18.21	18.85	18.21	18.44	18.44	-0.70%	5,528,053
Mar 5, 2026	18.67	18.90	18.19	18.57	18.57	-1.64%	3,213,161
Mar 4, 2026	18.55	19.16	18.46	18.88	18.88	2.33%	3,557,123
Mar 3, 2026	19.24	19.40	18.39	18.45	18.45	-6.11%	9,430,352