Alignment Healthcare, Inc. (ALHC)

NASDAQ: ALHC · Real-Time Price · USD

7.94

+0.20 (2.58%)

At close: Oct 2, 2026, 4:00 PM EDT

7.89

-0.05 (-0.63%)

After-hours: Oct 2, 2026, 7:30 PM EDT

Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	7.75	8.03	7.70	7.94	7.94	2.58%	7,782,430
Oct 1, 2026	8.15	8.22	7.60	7.74	7.74	-5.15%	19,081,688
Sep 30, 2026	7.92	8.18	7.77	8.16	8.16	3.16%	8,631,325
Sep 29, 2026	7.93	7.99	7.75	7.91	7.91	-0.25%	6,035,795
Sep 28, 2026	8.12	8.27	7.84	7.93	7.93	-3.41%	8,664,678
Sep 25, 2026	7.73	8.40	7.70	8.21	8.21	7.04%	10,616,044
Sep 24, 2026	7.92	7.97	7.37	7.67	7.67	-2.42%	15,930,401
Sep 23, 2026	7.92	8.13	7.63	7.86	7.86	-1.63%	13,720,442
Sep 22, 2026	8.44	8.50	7.85	7.99	7.99	-4.08%	11,911,394
Sep 21, 2026	8.33	8.38	8.02	8.33	8.33	-0.24%	13,473,103
Sep 18, 2026	8.68	8.78	8.31	8.35	8.35	-4.02%	23,548,063
Sep 17, 2026	8.58	9.58	8.27	8.70	8.70	-0.11%	25,407,234
Sep 16, 2026	10.30	10.39	8.52	8.71	8.71	-16.01%	24,280,374
Sep 15, 2026	12.18	12.28	9.94	10.37	10.37	-19.86%	28,539,861
Sep 14, 2026	12.73	13.33	12.65	12.94	12.94	2.62%	5,666,567
Sep 11, 2026	12.89	12.95	12.39	12.61	12.61	-1.18%	6,075,348
Sep 10, 2026	12.95	13.21	12.70	12.76	12.76	-2.07%	4,962,157
Sep 9, 2026	13.50	13.51	12.65	13.03	13.03	-3.19%	4,897,195
Sep 8, 2026	13.45	13.55	13.06	13.46	13.46	-0.59%	3,979,335
Sep 4, 2026	13.34	13.58	13.16	13.54	13.54	-0.04%	5,101,075
Sep 3, 2026	13.73	13.83	13.30	13.55	13.55	-0.33%	4,103,205
Sep 2, 2026	13.58	13.87	13.40	13.59	13.59	-	3,542,130
Sep 1, 2026	13.45	13.94	13.43	13.59	13.59	1.42%	3,286,523
Aug 31, 2026	13.58	13.63	13.26	13.40	13.40	-1.62%	2,849,283
Aug 28, 2026	13.63	13.87	13.40	13.62	13.62	0.44%	3,085,752
Aug 27, 2026	13.82	14.08	13.52	13.56	13.56	-2.45%	4,701,111
Aug 26, 2026	13.59	14.55	13.59	13.90	13.90	2.28%	7,243,741
Aug 25, 2026	13.43	13.62	13.26	13.59	13.59	1.19%	3,730,838
Aug 24, 2026	13.23	13.79	13.16	13.43	13.43	2.05%	3,448,001
Aug 21, 2026	13.07	13.32	12.93	13.16	13.16	1.78%	2,222,230
Aug 20, 2026	12.83	13.27	12.77	12.93	12.93	1.17%	3,925,945
Aug 19, 2026	13.15	13.26	12.70	12.78	12.78	-3.40%	3,993,211
Aug 18, 2026	13.47	13.83	13.16	13.23	13.23	-1.71%	3,422,273
Aug 17, 2026	13.65	13.69	13.23	13.46	13.46	-3.58%	3,645,369
Aug 14, 2026	13.46	14.25	13.46	13.96	13.96	3.71%	3,633,693
Aug 13, 2026	13.59	13.79	13.42	13.46	13.46	-0.44%	6,220,327
Aug 12, 2026	13.20	13.68	13.20	13.52	13.52	2.42%	6,011,993
Aug 11, 2026	13.85	14.18	13.16	13.20	13.20	-4.21%	4,549,169
Aug 10, 2026	14.15	14.31	13.61	13.78	13.78	-4.11%	5,919,482
Aug 7, 2026	13.49	14.61	13.45	14.37	14.37	7.40%	5,674,780
Aug 6, 2026	13.65	13.76	13.35	13.38	13.38	-2.19%	5,439,989
Aug 5, 2026	13.48	13.88	13.25	13.68	13.68	1.18%	5,811,841
Aug 4, 2026	14.36	14.48	13.47	13.52	13.52	-7.14%	12,517,737
Aug 3, 2026	14.55	14.90	13.70	14.56	14.56	-1.95%	11,076,699
Jul 31, 2026	15.50	16.49	13.14	14.85	14.85	-20.20%	17,476,051
Jul 30, 2026	18.02	19.10	18.02	18.61	18.61	1.75%	4,061,874
Jul 29, 2026	18.31	18.73	17.91	18.29	18.29	-0.76%	3,584,470
Jul 28, 2026	18.42	18.81	17.93	18.43	18.43	-1.29%	5,901,561
Jul 27, 2026	19.43	19.60	18.62	18.67	18.67	-3.91%	3,950,639
Jul 24, 2026	20.23	20.23	19.32	19.43	19.43	-2.85%	2,890,786