Alignment Healthcare, Inc. (ALHC)

NASDAQ: ALHC · Real-Time Price · USD

14.56

-0.29 (-1.95%)

At close: Aug 3, 2026, 4:00 PM EDT

14.69

+0.13 (0.89%)

After-hours: Aug 3, 2026, 7:58 PM EDT

Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	14.55	14.90	13.70	14.56	14.56	-1.95%	11,071,667
Jul 31, 2026	15.50	16.49	13.14	14.85	14.85	-20.20%	17,456,435
Jul 30, 2026	18.02	19.10	18.02	18.61	18.61	1.75%	3,944,908
Jul 29, 2026	18.31	18.73	17.91	18.29	18.29	-0.76%	3,584,467
Jul 28, 2026	18.42	18.81	17.93	18.43	18.43	-1.29%	5,900,997
Jul 27, 2026	19.43	19.60	18.62	18.67	18.67	-3.91%	3,510,142
Jul 24, 2026	20.23	20.23	19.32	19.43	19.43	-2.85%	2,890,766
Jul 23, 2026	20.55	20.83	19.81	20.00	20.00	-3.71%	3,259,982
Jul 22, 2026	21.50	21.51	20.57	20.77	20.77	-3.40%	3,369,202
Jul 21, 2026	20.97	21.80	20.81	21.50	21.50	1.90%	3,637,257
Jul 20, 2026	20.33	21.55	20.33	21.10	21.10	2.43%	4,226,338
Jul 17, 2026	19.88	20.83	19.80	20.60	20.60	2.85%	2,633,054
Jul 16, 2026	21.21	21.54	19.98	20.03	20.03	-4.30%	3,413,893
Jul 15, 2026	20.84	21.16	20.29	20.93	20.93	-1.27%	3,142,405
Jul 14, 2026	20.48	21.23	20.28	21.20	21.20	4.02%	3,269,161
Jul 13, 2026	19.84	20.39	19.80	20.38	20.38	2.77%	1,926,840
Jul 10, 2026	20.77	20.94	19.55	19.83	19.83	-5.71%	3,945,443
Jul 9, 2026	20.21	22.13	20.11	21.03	21.03	4.99%	7,046,579
Jul 8, 2026	23.93	24.36	19.50	20.03	20.03	-16.72%	15,208,629
Jul 7, 2026	24.75	25.12	23.87	24.05	24.05	-2.08%	4,140,573
Jul 6, 2026	23.99	24.69	23.85	24.56	24.56	3.19%	4,726,900
Jul 2, 2026	24.17	24.30	23.23	23.80	23.80	-0.87%	4,331,597
Jul 1, 2026	24.00	24.12	23.13	24.01	24.01	0.84%	4,167,947
Jun 30, 2026	23.42	23.97	23.12	23.81	23.81	2.36%	3,655,983
Jun 29, 2026	23.37	23.70	22.79	23.26	23.26	0.30%	6,003,711
Jun 26, 2026	22.83	23.70	22.78	23.19	23.19	2.11%	6,454,379
Jun 25, 2026	21.82	22.99	21.67	22.71	22.71	4.70%	5,226,957
Jun 24, 2026	21.89	22.40	21.42	21.69	21.69	0.14%	2,801,090
Jun 23, 2026	21.55	21.89	21.24	21.66	21.66	1.74%	2,640,166
Jun 22, 2026	21.82	22.08	21.24	21.29	21.29	-2.61%	5,405,902
Jun 18, 2026	21.43	22.38	21.17	21.86	21.86	2.05%	7,114,482
Jun 17, 2026	20.48	21.73	20.35	21.42	21.42	3.98%	4,044,949
Jun 16, 2026	20.05	20.73	19.86	20.60	20.60	4.15%	6,884,106
Jun 15, 2026	19.46	19.87	19.15	19.78	19.78	0.15%	4,684,948
Jun 12, 2026	20.43	20.43	19.56	19.75	19.75	-2.42%	4,409,034
Jun 11, 2026	20.56	21.25	20.22	20.24	20.24	-1.56%	6,586,593
Jun 10, 2026	19.12	20.89	19.09	20.56	20.56	7.08%	13,406,618
Jun 9, 2026	15.24	19.64	15.24	19.20	19.20	25.08%	16,332,355
Jun 8, 2026	15.10	15.67	15.04	15.35	15.35	-0.13%	4,615,026
Jun 5, 2026	15.24	15.62	15.16	15.37	15.37	1.99%	4,302,072
Jun 4, 2026	14.57	15.55	14.57	15.07	15.07	5.75%	6,521,872
Jun 3, 2026	14.20	14.52	13.76	14.25	14.25	4.47%	9,871,741
Jun 2, 2026	13.31	13.73	13.18	13.64	13.64	2.56%	7,608,432
Jun 1, 2026	15.26	15.30	13.05	13.30	13.30	-13.19%	12,723,911
May 29, 2026	15.73	15.87	15.25	15.32	15.32	-3.44%	5,093,235
May 28, 2026	15.92	16.22	15.81	15.87	15.87	-0.41%	4,034,565
May 27, 2026	15.95	16.30	15.73	15.93	15.93	-0.62%	2,537,679
May 26, 2026	16.30	16.31	15.76	16.03	16.03	-1.96%	2,696,109
May 22, 2026	16.26	16.64	16.16	16.35	16.35	-0.12%	2,803,607
May 21, 2026	16.56	16.70	16.19	16.37	16.37	-1.74%	3,201,227