Alignment Healthcare, Inc. (ALHC)

NASDAQ: ALHC · Real-Time Price · USD

21.86

+0.44 (2.05%)

At close: Jun 18, 2026, 4:00 PM EDT

21.63

-0.23 (-1.05%)

After-hours: Jun 18, 2026, 7:38 PM EDT

Alignment Healthcare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	16.54	16.74	16.21	16.66	16.66	1.83%	3,893,736
May 19, 2026	16.44	16.67	16.25	16.36	16.36	0.49%	3,766,393
May 18, 2026	15.72	16.31	15.72	16.28	16.28	3.50%	3,612,112
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