Skip to main content
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
19.55
+0.15 (0.77%)
At close: Dec 5, 2025, 4:00 PM EST
19.21
-0.34 (-1.74%)
After-hours: Dec 5, 2025, 5:23 PM EST

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.3919.7719.2519.5519.550.77%1,693,958
Dec 4, 202519.3319.9919.0219.4019.401.57%2,882,241
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%3,051,216
Nov 28, 202519.3919.3919.1819.2119.21-0.05%829,949
Nov 26, 202519.3419.4019.0219.2219.220.42%2,210,071
Nov 25, 202517.7819.2217.6719.1419.148.63%5,465,459
Nov 24, 202517.3818.3817.2517.6217.625.51%6,138,900
Nov 21, 202515.8516.8315.8516.7016.703.92%2,079,122
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
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%2,820,994
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
Aug 14, 202514.7414.9514.6014.8214.820.41%2,295,457
Aug 13, 202514.7315.1414.6314.7614.760.82%3,373,960
Aug 12, 202514.6514.7514.4814.6414.640.21%1,760,462
Aug 11, 202514.5914.8614.4214.6114.610.69%3,173,939
Aug 8, 202513.9414.5413.9414.5114.514.69%2,381,910
Aug 7, 202513.8013.9813.4013.8613.861.09%2,857,290
Aug 6, 202513.3213.7713.1613.7113.712.24%2,173,653
Aug 5, 202513.7013.8513.1713.4113.41-1.83%2,796,360
Aug 4, 202512.9713.9312.9713.6613.665.32%5,012,906
Aug 1, 202513.9714.0012.9112.9712.97-5.88%3,566,605
Jul 31, 202515.0016.2413.4913.7813.786.00%14,901,966
Jul 30, 202512.1013.1312.0113.0013.0010.36%9,027,194
Jul 29, 202511.8712.1911.7311.7811.78-0.67%3,524,169
Jul 28, 202511.7612.0411.6611.8611.860.85%2,600,143
Jul 25, 202511.6812.0811.6811.7611.761.03%3,725,001
Jul 24, 202512.3012.4011.6311.6411.64-6.13%2,547,924
Jul 23, 202512.3812.4312.1412.4012.400.49%2,489,983
Jul 22, 202512.4812.6811.6912.3412.34-1.28%3,634,492
Jul 21, 202512.3212.6212.1212.5012.500.73%4,488,205
Jul 18, 202513.2613.2612.3912.4112.41-5.63%1,852,051
Jul 17, 202513.3813.4512.8213.1513.15-1.79%2,223,381