Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
8.06
-0.37 (-4.39%)
At close: Oct 23, 2026, 4:00 PM EDT
7.94
-0.12 (-1.49%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Alignment Healthcare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 8.36 | 8.37 | 7.91 | 8.06 | 8.06 | -4.39% | 5,067,362 |
| Oct 22, 2026 | 8.44 | 8.55 | 8.35 | 8.43 | 8.43 | -0.12% | 3,029,272 |
| Oct 21, 2026 | 8.63 | 8.65 | 8.40 | 8.44 | 8.44 | -0.82% | 2,758,772 |
| Oct 20, 2026 | 8.34 | 8.60 | 8.32 | 8.51 | 8.51 | 1.31% | 3,417,129 |
| Oct 19, 2026 | 8.26 | 8.54 | 8.22 | 8.40 | 8.40 | 1.45% | 3,587,320 |
| Oct 16, 2026 | 8.27 | 8.37 | 8.02 | 8.28 | 8.28 | 1.60% | 5,416,586 |
| Oct 15, 2026 | 8.27 | 8.44 | 7.94 | 8.15 | 8.15 | -0.97% | 8,978,383 |
| Oct 14, 2026 | 8.39 | 8.53 | 8.09 | 8.23 | 8.23 | -0.84% | 6,760,834 |
| Oct 13, 2026 | 8.26 | 8.49 | 8.11 | 8.30 | 8.30 | 2.60% | 7,100,903 |
| Oct 12, 2026 | 7.49 | 8.31 | 7.48 | 8.09 | 8.09 | 7.22% | 9,893,011 |
| Oct 9, 2026 | 6.94 | 7.71 | 6.01 | 7.55 | 7.55 | -13.38% | 26,060,419 |
| Oct 8, 2026 | 8.55 | 8.77 | 8.37 | 8.71 | 8.71 | 1.87% | 11,004,967 |
| Oct 7, 2026 | 8.30 | 8.79 | 8.26 | 8.55 | 8.55 | 2.15% | 6,563,823 |
| Oct 6, 2026 | 8.44 | 8.74 | 8.18 | 8.37 | 8.37 | -1.53% | 10,761,674 |
| Oct 5, 2026 | 8.10 | 8.57 | 8.00 | 8.50 | 8.50 | 7.05% | 10,283,466 |
| Oct 2, 2026 | 7.75 | 8.03 | 7.70 | 7.94 | 7.94 | 2.58% | 9,805,566 |
| Oct 1, 2026 | 8.15 | 8.22 | 7.60 | 7.74 | 7.74 | -5.15% | 19,648,693 |
| Sep 30, 2026 | 7.92 | 8.18 | 7.77 | 8.16 | 8.16 | 3.16% | 8,787,158 |
| Sep 29, 2026 | 7.93 | 7.99 | 7.75 | 7.91 | 7.91 | -0.25% | 7,075,674 |
| Sep 28, 2026 | 8.12 | 8.27 | 7.84 | 7.93 | 7.93 | -3.41% | 8,666,426 |
| Sep 25, 2026 | 7.73 | 8.40 | 7.70 | 8.21 | 8.21 | 7.04% | 10,653,836 |
| Sep 24, 2026 | 7.92 | 7.97 | 7.37 | 7.67 | 7.67 | -2.42% | 15,935,552 |
| Sep 23, 2026 | 7.92 | 8.13 | 7.63 | 7.86 | 7.86 | -1.63% | 13,722,006 |
| Sep 22, 2026 | 8.44 | 8.50 | 7.85 | 7.99 | 7.99 | -4.08% | 11,961,555 |
| Sep 21, 2026 | 8.33 | 8.38 | 8.02 | 8.33 | 8.33 | -0.24% | 13,586,241 |
| Sep 18, 2026 | 8.68 | 8.78 | 8.31 | 8.35 | 8.35 | -4.02% | 23,590,976 |
| Sep 17, 2026 | 8.58 | 9.58 | 8.27 | 8.70 | 8.70 | -0.11% | 25,424,844 |
| Sep 16, 2026 | 10.30 | 10.39 | 8.52 | 8.71 | 8.71 | -16.01% | 24,341,345 |
| Sep 15, 2026 | 12.18 | 12.28 | 9.94 | 10.37 | 10.37 | -19.86% | 28,550,491 |
| Sep 14, 2026 | 12.73 | 13.33 | 12.65 | 12.94 | 12.94 | 2.62% | 5,666,618 |
| Sep 11, 2026 | 12.89 | 12.95 | 12.39 | 12.61 | 12.61 | -1.18% | 6,076,709 |
| Sep 10, 2026 | 12.95 | 13.21 | 12.70 | 12.76 | 12.76 | -2.07% | 4,962,187 |
| Sep 9, 2026 | 13.50 | 13.51 | 12.65 | 13.03 | 13.03 | -3.19% | 4,900,547 |
| Sep 8, 2026 | 13.45 | 13.55 | 13.06 | 13.46 | 13.46 | -0.59% | 3,981,108 |
| Sep 4, 2026 | 13.34 | 13.58 | 13.16 | 13.54 | 13.54 | -0.04% | 5,101,083 |
| Sep 3, 2026 | 13.73 | 13.83 | 13.30 | 13.55 | 13.55 | -0.33% | 4,191,865 |
| Sep 2, 2026 | 13.58 | 13.87 | 13.40 | 13.59 | 13.59 | - | 3,631,038 |
| Sep 1, 2026 | 13.45 | 13.94 | 13.43 | 13.59 | 13.59 | 1.42% | 4,123,820 |
| Aug 31, 2026 | 13.58 | 13.63 | 13.26 | 13.40 | 13.40 | -1.62% | 2,849,494 |
| 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 |