Skip to main content
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
19.22
-1.20 (-5.88%)
At close: Feb 27, 2026, 4:00 PM EST
19.87
+0.65 (3.37%)
After-hours: Feb 27, 2026, 7:10 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 4, 202622.8423.3321.0021.3321.33-6.82%3,318,834
Feb 3, 202622.7823.2422.6222.8922.891.06%1,554,213
Feb 2, 202622.4522.8222.0722.6522.650.53%2,693,777
Jan 30, 202622.5623.1122.3822.5322.530.13%2,632,099
Jan 29, 202622.0822.5621.7722.5022.501.90%2,094,815
Jan 28, 202621.5922.2521.4622.0822.085.34%4,452,962
Jan 27, 202620.6021.2819.9720.9620.96-11.97%9,231,740
Jan 26, 202623.4623.8723.1323.8123.81-2,817,773
Jan 23, 202623.6423.8723.4023.8123.810.85%1,965,611
Jan 22, 202623.2523.8623.0823.6123.611.33%3,039,820
Jan 21, 202622.9323.4622.4823.3023.302.46%2,413,480
Jan 20, 202622.4923.0222.0722.7422.741.07%2,486,571
Jan 16, 202622.4823.1922.3522.5022.50-3,345,257
Jan 15, 202621.6823.0321.5022.5022.503.47%4,315,676
Jan 14, 202620.9922.4020.8021.7521.753.94%5,508,659
Jan 13, 202621.2221.5020.6720.9220.92-1.69%1,489,120
Jan 12, 202620.8021.6820.5321.2821.282.41%2,477,391
Jan 9, 202620.9521.1020.6420.7820.78-0.81%1,881,920
Jan 8, 202620.9721.1820.7020.9520.950.10%1,308,622
Jan 7, 202621.2921.3820.8420.9320.93-1.74%1,404,379
Jan 6, 202621.4521.6520.9121.3021.301.43%3,773,438
Jan 5, 202619.8521.1819.8121.0021.003.86%3,065,610
Jan 2, 202619.7520.3819.4520.2220.222.38%2,572,340
Dec 31, 202519.3119.9919.2619.7519.752.65%2,558,595
Dec 30, 202518.9719.2818.8819.2419.241.58%2,309,240
Dec 29, 202518.6818.9618.2318.9418.940.85%4,033,845
Dec 26, 202519.0319.0318.4018.7818.78-1.93%2,730,589
Dec 24, 202519.4019.5818.9419.1519.15-1.95%1,254,510
Dec 23, 202520.1320.3519.4119.5319.53-3.27%1,572,803
Dec 22, 202520.1820.3119.8920.1920.19-1.13%1,949,371
Dec 19, 202520.2920.6320.1920.4220.420.05%6,021,965
Dec 18, 202520.5520.7420.3020.4120.41-0.68%2,174,500
Dec 17, 202520.0720.8019.8920.5520.552.60%3,218,863
Dec 16, 202520.1120.6919.9020.0320.03-0.40%2,749,852
Dec 15, 202519.3620.2919.3120.1120.113.87%3,367,111
Dec 12, 202519.3420.0519.2119.3619.36-0.26%2,915,735
Dec 11, 202518.9319.4418.7719.4119.412.64%4,867,873
Dec 10, 202519.1019.4618.8318.9118.91-1.56%2,094,708
Dec 9, 202519.3919.5418.8919.2119.21-0.77%1,530,371
Dec 8, 202519.6719.7119.1219.3619.36-0.97%2,547,872
Dec 5, 202519.3919.7719.2519.5519.550.77%1,694,271
Dec 4, 202519.3319.9919.0219.4019.401.57%2,882,276
Dec 3, 202519.1319.5019.0319.1019.100.05%1,857,466
Dec 2, 202519.0819.4218.8319.0919.090.05%2,674,933
Dec 1, 202519.0019.1818.6819.0819.08-0.68%3,051,221
Nov 28, 202519.3919.3919.1819.2119.21-0.05%831,448
Nov 26, 202519.3419.4019.0219.2219.220.42%2,425,499
Nov 25, 202517.7819.2217.6719.1419.148.63%5,499,164
Nov 24, 202517.3818.3817.2517.6217.625.51%6,338,197
Nov 21, 202515.8516.8315.8516.7016.703.92%2,080,499
Nov 20, 202516.6116.7016.0516.0716.07-1.59%1,407,907
Nov 19, 202516.1316.5815.9616.3316.331.43%2,058,219
Nov 18, 202516.0416.3215.9216.1016.100.37%2,017,841
Nov 17, 202516.5816.6016.0116.0416.04-2.91%1,642,361
Nov 14, 202516.6216.8616.3416.5216.52-1.49%1,582,648
Nov 13, 202516.6016.8016.4116.7716.771.02%1,313,930
Nov 12, 202516.4916.9016.4916.6016.600.73%1,792,912
Nov 11, 202516.4916.5716.0216.4816.480.61%1,366,781
Nov 10, 202516.2116.5416.0016.3816.380.31%1,960,405
Nov 7, 202516.5316.9016.2516.3316.33-0.97%1,736,076
Nov 6, 202516.9517.1516.4916.4916.49-3.34%2,195,956
Nov 5, 202516.9617.3016.7517.0617.06-0.18%2,137,708
Nov 4, 202516.7617.5416.7617.0917.091.48%2,658,094
Nov 3, 202517.0017.1016.4016.8416.84-0.12%3,100,009
Oct 31, 202518.5318.6416.4616.8616.86-1.52%7,502,266
Oct 30, 202517.8718.2017.0417.1217.12-5.99%3,904,735
Oct 29, 202518.0218.4517.8118.2118.210.94%2,429,527
Oct 28, 202517.9118.1517.5318.0418.041.52%2,281,683
Oct 27, 202517.5117.9617.3117.7717.771.48%2,168,035
Oct 24, 202517.3017.6117.2117.5117.511.27%2,393,006
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