Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
21.22
+0.40 (1.92%)
At close: Apr 17, 2026, 4:00 PM EDT
21.15
-0.07 (-0.33%)
Pre-market: Apr 20, 2026, 8:15 AM EDT

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202620.8821.3720.8721.2221.221.92%2,513,238
Apr 16, 202620.9621.3920.7020.8220.82-0.48%1,849,074
Apr 15, 202621.2521.2620.7620.9220.92-1.69%1,370,550
Apr 14, 202620.9421.3620.8421.2821.281.43%1,988,447
Apr 13, 202620.2821.0120.2620.9820.982.34%1,711,407
Apr 10, 202621.3921.5320.3220.5020.50-4.12%3,088,047
Apr 9, 202621.1721.6320.9421.3821.380.33%2,001,516
Apr 8, 202622.2522.7421.0021.3121.31-1.62%4,986,106
Apr 7, 202620.2622.3320.1821.6621.6616.01%14,925,234
Apr 6, 202618.6018.8818.5018.6718.67-0.48%1,738,367
Apr 2, 202617.5718.8717.5718.7618.765.10%2,728,173
Apr 1, 202617.7918.0117.5417.8517.851.31%3,633,144
Mar 31, 202616.9517.8816.9317.6217.624.57%4,033,434
Mar 30, 202616.7616.9016.4916.8516.851.38%2,935,646
Mar 27, 202616.7916.9116.3816.6216.62-1.71%2,296,994
Mar 26, 202617.4817.7916.8716.9116.91-3.81%1,724,382
Mar 25, 202617.6117.8917.3517.5817.580.92%1,562,378
Mar 24, 202617.6417.7717.0117.4217.42-0.51%2,293,651
Mar 23, 202617.5917.8117.0717.5117.510.98%3,613,553
Mar 20, 202617.9518.0517.0917.3417.34-4.52%5,278,062
Mar 19, 202618.1418.8318.0818.1618.16-0.16%3,987,551
Mar 18, 202617.9018.2817.5118.1918.191.51%4,242,649
Mar 17, 202617.5117.9317.3617.9217.922.34%2,947,535
Mar 16, 202617.1517.6117.1317.5117.513.06%2,487,337
Mar 13, 202617.2617.7016.9116.9916.99-0.76%1,945,320
Mar 12, 202617.5817.6516.9117.1217.12-4.94%2,549,079
Mar 11, 202618.0218.0317.4418.0118.01-0.50%1,770,716
Mar 10, 202618.2018.5717.8618.1018.10-0.66%2,378,409
Mar 9, 202618.4118.5517.5418.2218.22-1.19%2,021,234
Mar 6, 202618.2118.8518.2118.4418.44-0.70%5,528,017
Mar 5, 202618.6718.9018.1918.5718.57-1.64%3,213,061
Mar 4, 202618.5519.1618.4618.8818.882.33%3,557,098
Mar 3, 202619.2419.4018.3918.4518.45-6.11%9,424,544
Mar 2, 202618.9320.1118.9019.6519.652.24%2,988,901
Feb 27, 202618.8421.3318.7219.2219.22-5.88%4,948,180
Feb 26, 202620.0620.7919.8720.4220.421.44%2,599,247
Feb 25, 202619.7720.1719.5720.1320.132.70%1,732,939
Feb 24, 202620.0220.0219.0719.6019.60-1.51%3,478,483
Feb 23, 202620.5620.7419.7919.9019.90-3.40%1,808,569
Feb 20, 202620.7720.8620.2820.6020.60-1.15%1,630,257
Feb 19, 202620.4420.9120.2020.8420.841.61%2,545,349
Feb 18, 202620.5920.8420.2920.5120.51-0.39%2,147,780
Feb 17, 202620.1621.0220.0320.5920.591.98%2,552,638
Feb 13, 202620.0320.5520.0320.1920.190.70%2,015,256
Feb 12, 202620.3320.3419.8820.0520.05-1.67%2,324,582
Feb 11, 202620.5520.7020.1420.3920.39-1.16%1,748,483
Feb 10, 202620.7520.8120.2320.6320.63-0.63%2,193,540
Feb 9, 202621.6321.6320.6920.7620.76-4.55%2,309,192
Feb 6, 202621.0821.7720.9621.7521.752.84%2,111,488
Feb 5, 202621.5321.9321.1021.1521.15-0.84%2,140,109