Skip to main content
logo
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
17.51
+0.22 (1.27%)
Oct 24, 2025, 4:00 PM EDT - Market closed

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202517.3017.6117.2117.5117.511.27%2,393,005
Oct 23, 202517.1817.3516.9817.2917.29-0.58%1,632,235
Oct 22, 202517.4517.5017.1717.3917.39-0.69%1,944,873
Oct 21, 202517.3817.7517.1617.5117.510.69%1,647,962
Oct 20, 202517.3017.6117.2417.3917.391.58%1,269,343
Oct 17, 202517.0117.3916.8617.1217.120.77%2,240,579
Oct 16, 202517.3017.5516.9216.9916.99-1.85%1,567,542
Oct 15, 202517.2617.4416.9517.3117.310.29%1,908,307
Oct 14, 202517.5317.6517.2017.2617.26-0.29%1,679,258
Oct 13, 202517.3117.3617.0617.3117.31-1,830,966
Oct 10, 202517.6017.6916.9717.3117.31-1.37%2,389,491
Oct 9, 202517.7017.8217.3417.5517.55-0.79%2,114,505
Oct 8, 202517.1617.7516.9117.6917.694.18%3,722,261
Oct 7, 202517.1917.4016.7816.9816.98-0.76%2,247,567
Oct 6, 202516.6617.2316.4317.1117.112.95%3,084,574
Oct 3, 202516.0117.0416.0116.6216.623.55%3,561,732
Oct 2, 202516.8116.8816.0116.0516.05-4.58%4,612,050
Oct 1, 202517.3717.4916.1716.8216.82-3.61%5,614,926
Sep 30, 202517.4117.6417.3017.4517.45-2,023,716
Sep 29, 202517.5917.6917.3217.4517.45-0.46%2,417,300
Sep 26, 202517.3617.5717.2417.5317.531.27%2,324,777
Sep 25, 202517.3817.4917.0017.3117.31-0.46%3,015,612
Sep 24, 202517.2917.5617.0517.3917.392.05%4,044,751
Sep 23, 202517.0717.6516.8217.0417.04-0.29%3,302,893
Sep 22, 202516.4417.1116.4317.0917.093.33%2,329,637
Sep 19, 202516.6316.8016.4416.5416.540.36%8,251,798
Sep 18, 202516.7316.8416.2216.4816.48-1.20%7,884,309
Sep 17, 202516.5516.9416.5516.6816.680.85%2,594,204
Sep 16, 202516.2516.8616.0216.5416.541.35%4,851,305
Sep 15, 202516.0016.5515.8916.3216.321.75%4,336,879
Sep 12, 202516.4516.4516.0216.0416.04-1.90%3,797,494
Sep 11, 202515.7516.5115.0216.3516.35-0.61%16,047,518
Sep 10, 202516.5016.7616.0316.4516.45-0.18%4,864,263
Sep 9, 202516.1517.3016.1316.4816.481.60%6,227,869
Sep 8, 202515.7516.3615.7316.2216.222.27%3,788,177
Sep 5, 202516.0416.2515.8415.8615.86-2.70%2,222,047
Sep 4, 202516.2416.3916.0516.3016.30-0.12%2,959,463
Sep 3, 202516.6116.8416.3116.3216.32-1.92%2,774,170
Sep 2, 202516.3616.8216.3316.6416.641.71%3,583,121
Aug 29, 202516.2316.4816.0116.3616.360.25%1,760,792
Aug 28, 202516.1516.5216.0016.3216.321.12%2,304,984
Aug 27, 202515.7116.2515.6116.1416.142.93%1,611,985
Aug 26, 202515.5415.7715.3815.6815.680.64%2,579,699
Aug 25, 202516.2316.4715.5715.5815.58-1.64%3,051,961
Aug 22, 202515.9416.0815.7415.8415.840.25%2,885,738
Aug 21, 202515.1215.9215.0215.8015.805.19%3,359,937
Aug 20, 202514.9015.1014.6515.0215.020.81%3,099,199
Aug 19, 202515.2415.4214.8214.9014.90-2.55%2,704,381
Aug 18, 202515.0515.8114.9215.2915.291.59%3,104,704
Aug 15, 202515.2615.5415.0015.0515.051.55%5,192,749