Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
23.19
+0.48 (2.11%)
At close: Jun 26, 2026, 4:00 PM EDT
23.24
+0.05 (0.22%)
After-hours: Jun 26, 2026, 7:52 PM EDT
Alignment Healthcare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.83 | 23.70 | 22.78 | 23.19 | 23.19 | 2.11% | 6,454,379 |
| Jun 25, 2026 | 21.82 | 22.99 | 21.67 | 22.71 | 22.71 | 4.70% | 5,226,957 |
| Jun 24, 2026 | 21.89 | 22.40 | 21.42 | 21.69 | 21.69 | 0.14% | 2,801,090 |
| Jun 23, 2026 | 21.55 | 21.89 | 21.24 | 21.66 | 21.66 | 1.74% | 2,640,166 |
| Jun 22, 2026 | 21.82 | 22.08 | 21.24 | 21.29 | 21.29 | -2.61% | 5,405,902 |
| 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 |
| Apr 8, 2026 | 22.25 | 22.74 | 21.00 | 21.31 | 21.31 | -1.62% | 4,986,743 |
| Apr 7, 2026 | 20.26 | 22.33 | 20.18 | 21.66 | 21.66 | 16.01% | 14,931,772 |
| Apr 6, 2026 | 18.60 | 18.88 | 18.50 | 18.67 | 18.67 | -0.48% | 1,811,053 |
| Apr 2, 2026 | 17.57 | 18.87 | 17.57 | 18.76 | 18.76 | 5.10% | 2,728,239 |
| Apr 1, 2026 | 17.79 | 18.01 | 17.54 | 17.85 | 17.85 | 1.31% | 3,633,254 |
| Mar 31, 2026 | 16.95 | 17.88 | 16.93 | 17.62 | 17.62 | 4.57% | 4,066,045 |
| Mar 30, 2026 | 16.76 | 16.90 | 16.49 | 16.85 | 16.85 | 1.38% | 2,951,911 |
| Mar 27, 2026 | 16.79 | 16.91 | 16.38 | 16.62 | 16.62 | -1.71% | 2,308,990 |
| Mar 26, 2026 | 17.48 | 17.79 | 16.87 | 16.91 | 16.91 | -3.81% | 1,725,331 |
| Mar 25, 2026 | 17.61 | 17.89 | 17.35 | 17.58 | 17.58 | 0.92% | 1,562,488 |
| Mar 24, 2026 | 17.64 | 17.77 | 17.01 | 17.42 | 17.42 | -0.51% | 2,295,381 |
| Mar 23, 2026 | 17.59 | 17.81 | 17.07 | 17.51 | 17.51 | 0.98% | 3,619,368 |
| Mar 20, 2026 | 17.95 | 18.05 | 17.09 | 17.34 | 17.34 | -4.52% | 5,397,871 |
| Mar 19, 2026 | 18.14 | 18.83 | 18.08 | 18.16 | 18.16 | -0.16% | 3,999,271 |
| Mar 18, 2026 | 17.90 | 18.28 | 17.51 | 18.19 | 18.19 | 1.51% | 4,246,752 |
| Mar 17, 2026 | 17.51 | 17.93 | 17.36 | 17.92 | 17.92 | 2.34% | 2,947,535 |
| Mar 16, 2026 | 17.15 | 17.61 | 17.13 | 17.51 | 17.51 | 3.06% | 2,487,337 |
| Mar 13, 2026 | 17.26 | 17.70 | 16.91 | 16.99 | 16.99 | -0.76% | 1,945,320 |
| Mar 12, 2026 | 17.58 | 17.65 | 16.91 | 17.12 | 17.12 | -4.94% | 2,549,581 |
| Mar 11, 2026 | 18.02 | 18.03 | 17.44 | 18.01 | 18.01 | -0.50% | 1,770,816 |
| Mar 10, 2026 | 18.20 | 18.57 | 17.86 | 18.10 | 18.10 | -0.66% | 2,378,409 |
| Mar 9, 2026 | 18.41 | 18.55 | 17.54 | 18.22 | 18.22 | -1.19% | 2,022,382 |
| Mar 6, 2026 | 18.21 | 18.85 | 18.21 | 18.44 | 18.44 | -0.70% | 5,528,053 |
| Mar 5, 2026 | 18.67 | 18.90 | 18.19 | 18.57 | 18.57 | -1.64% | 3,213,161 |
| Mar 4, 2026 | 18.55 | 19.16 | 18.46 | 18.88 | 18.88 | 2.33% | 3,557,123 |
| Mar 3, 2026 | 19.24 | 19.40 | 18.39 | 18.45 | 18.45 | -6.11% | 9,430,352 |
| Mar 2, 2026 | 18.93 | 20.11 | 18.90 | 19.65 | 19.65 | 2.24% | 2,997,853 |
| Feb 27, 2026 | 18.84 | 21.33 | 18.72 | 19.22 | 19.22 | -5.88% | 4,948,501 |
| Feb 26, 2026 | 20.06 | 20.79 | 19.87 | 20.42 | 20.42 | 1.44% | 2,604,849 |
| Feb 25, 2026 | 19.77 | 20.17 | 19.57 | 20.13 | 20.13 | 2.70% | 1,732,939 |
| Feb 24, 2026 | 20.02 | 20.02 | 19.07 | 19.60 | 19.60 | -1.51% | 3,479,148 |
| Feb 23, 2026 | 20.56 | 20.74 | 19.79 | 19.90 | 19.90 | -3.40% | 1,808,726 |
| Feb 20, 2026 | 20.77 | 20.86 | 20.28 | 20.60 | 20.60 | -1.15% | 1,631,258 |
| Feb 19, 2026 | 20.44 | 20.91 | 20.20 | 20.84 | 20.84 | 1.61% | 2,547,776 |
| Feb 18, 2026 | 20.59 | 20.84 | 20.29 | 20.51 | 20.51 | -0.39% | 2,147,807 |
| Feb 17, 2026 | 20.16 | 21.02 | 20.03 | 20.59 | 20.59 | 1.98% | 2,552,972 |
| Feb 13, 2026 | 20.03 | 20.55 | 20.03 | 20.19 | 20.19 | 0.70% | 2,015,306 |
| Feb 12, 2026 | 20.33 | 20.34 | 19.88 | 20.05 | 20.05 | -1.67% | 2,324,828 |
| Feb 11, 2026 | 20.55 | 20.70 | 20.14 | 20.39 | 20.39 | -1.16% | 1,769,423 |
| Feb 10, 2026 | 20.75 | 20.81 | 20.23 | 20.63 | 20.63 | -0.63% | 2,193,758 |
| Feb 9, 2026 | 21.63 | 21.63 | 20.69 | 20.76 | 20.76 | -4.55% | 2,309,901 |
| Feb 6, 2026 | 21.08 | 21.77 | 20.96 | 21.75 | 21.75 | 2.84% | 2,111,510 |
| Feb 5, 2026 | 21.53 | 21.93 | 21.10 | 21.15 | 21.15 | -0.84% | 2,148,951 |
| Feb 4, 2026 | 22.84 | 23.33 | 21.00 | 21.33 | 21.33 | -6.82% | 3,320,607 |
| Feb 3, 2026 | 22.78 | 23.24 | 22.62 | 22.89 | 22.89 | 1.06% | 1,554,269 |