Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.26	15.30	13.59	13.68	-	-10.70%	5,450,191
May 29, 2026	15.73	15.87	15.25	15.32	15.32	-3.44%	5,085,394
May 28, 2026	15.92	16.22	15.81	15.87	15.87	-0.41%	4,034,339
May 27, 2026	15.95	16.30	15.73	15.93	15.93	-0.62%	2,536,737
May 26, 2026	16.30	16.31	15.76	16.03	16.03	-1.96%	2,677,672
May 22, 2026	16.26	16.64	16.16	16.35	16.35	-0.12%	2,801,472
May 21, 2026	16.56	16.70	16.19	16.37	16.37	-1.74%	3,201,222
May 20, 2026	16.54	16.74	16.21	16.66	16.66	1.83%	3,893,629
May 19, 2026	16.44	16.67	16.25	16.36	16.36	0.49%	3,766,381
May 18, 2026	15.72	16.31	15.72	16.28	16.28	3.50%	3,611,888
May 15, 2026	16.55	16.76	15.69	15.73	15.73	-5.01%	5,518,373
May 14, 2026	18.23	18.27	16.42	16.56	16.56	-9.36%	10,254,228
May 13, 2026	18.42	18.72	18.01	18.27	18.27	-0.60%	31,183,539
May 12, 2026	18.04	18.77	17.51	18.38	18.38	7.11%	10,810,565
May 11, 2026	17.70	17.70	16.18	17.16	17.16	-4.29%	7,621,544
May 8, 2026	18.28	18.35	17.27	17.93	17.93	-1.75%	3,870,062
May 7, 2026	17.99	18.31	17.90	18.25	18.25	0.61%	2,564,207
May 6, 2026	18.33	18.56	17.98	18.14	18.14	-0.87%	4,053,308
May 5, 2026	19.25	19.58	17.76	18.30	18.30	-4.98%	6,636,129
May 4, 2026	20.26	20.42	19.19	19.26	19.26	-4.94%	6,725,934
May 1, 2026	21.12	21.12	18.02	20.26	20.26	-10.12%	13,843,848
Apr 30, 2026	21.58	22.57	21.44	22.54	22.54	3.78%	5,276,476
Apr 29, 2026	21.77	21.88	21.26	21.72	21.72	-0.82%	3,004,613
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