Skip to main content
Alignment Healthcare, Inc. (ALHC)
NASDAQ: ALHC · Real-Time Price · USD
21.90
+0.95 (4.53%)
At close: Apr 28, 2026, 4:00 PM EDT
21.73
-0.17 (-0.76%)
After-hours: Apr 28, 2026, 4:16 PM EDT

Alignment Healthcare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1421.9820.9621.88-4.44%2,720,905
Apr 27, 202621.0921.4820.8420.9520.95-0.85%4,349,711
Apr 24, 202620.8321.1820.5521.1321.131.44%3,719,688
Apr 23, 202621.1721.2820.6420.8320.83-0.86%2,041,060
Apr 22, 202621.9722.0720.7321.0121.01-2.55%2,631,584
Apr 21, 202622.5422.5521.5221.5621.56-4,751,268
Apr 20, 202621.2221.6921.2121.5621.561.60%2,383,593
Apr 17, 202620.8821.3720.8721.2221.221.92%2,514,894
Apr 16, 202620.9621.3920.7020.8220.82-0.48%1,849,116
Apr 15, 202621.2521.2620.7620.9220.92-1.69%1,370,755
Apr 14, 202620.9421.3620.8421.2821.281.43%1,991,069
Apr 13, 202620.2821.0120.2620.9820.982.34%1,753,989
Apr 10, 202621.3921.5320.3220.5020.50-4.12%3,126,053
Apr 9, 202621.1721.6320.9421.3821.380.33%2,003,390
Apr 8, 202622.2522.7421.0021.3121.31-1.62%4,986,743
Apr 7, 202620.2622.3320.1821.6621.6616.01%14,931,772
Apr 6, 202618.6018.8818.5018.6718.67-0.48%1,811,053
Apr 2, 202617.5718.8717.5718.7618.765.10%2,728,239
Apr 1, 202617.7918.0117.5417.8517.851.31%3,633,254
Mar 31, 202616.9517.8816.9317.6217.624.57%4,066,045
Mar 30, 202616.7616.9016.4916.8516.851.38%2,951,911
Mar 27, 202616.7916.9116.3816.6216.62-1.71%2,308,990
Mar 26, 202617.4817.7916.8716.9116.91-3.81%1,725,331
Mar 25, 202617.6117.8917.3517.5817.580.92%1,562,488
Mar 24, 202617.6417.7717.0117.4217.42-0.51%2,295,381
Mar 23, 202617.5917.8117.0717.5117.510.98%3,619,368
Mar 20, 202617.9518.0517.0917.3417.34-4.52%5,397,871
Mar 19, 202618.1418.8318.0818.1618.16-0.16%3,999,271
Mar 18, 202617.9018.2817.5118.1918.191.51%4,246,752
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%2,549,581
Mar 11, 202618.0218.0317.4418.0118.01-0.50%1,770,816
Mar 10, 202618.2018.5717.8618.1018.10-0.66%2,378,409
Mar 9, 202618.4118.5517.5418.2218.22-1.19%2,022,382
Mar 6, 202618.2118.8518.2118.4418.44-0.70%5,528,053
Mar 5, 202618.6718.9018.1918.5718.57-1.64%3,213,161
Mar 4, 202618.5519.1618.4618.8818.882.33%3,557,123
Mar 3, 202619.2419.4018.3918.4518.45-6.11%9,430,352
Mar 2, 202618.9320.1118.9019.6519.652.24%2,997,853
Feb 27, 202618.8421.3318.7219.2219.22-5.88%4,948,501
Feb 26, 202620.0620.7919.8720.4220.421.44%2,604,849
Feb 25, 202619.7720.1719.5720.1320.132.70%1,732,939
Feb 24, 202620.0220.0219.0719.6019.60-1.51%3,479,148
Feb 23, 202620.5620.7419.7919.9019.90-3.40%1,808,726
Feb 20, 202620.7720.8620.2820.6020.60-1.15%1,631,258
Feb 19, 202620.4420.9120.2020.8420.841.61%2,547,776
Feb 18, 202620.5920.8420.2920.5120.51-0.39%2,147,807
Feb 17, 202620.1621.0220.0320.5920.591.98%2,552,972
Feb 13, 202620.0320.5520.0320.1920.190.70%2,015,306
Feb 12, 202620.3320.3419.8820.0520.05-1.67%2,324,828
Feb 11, 202620.5520.7020.1420.3920.39-1.16%1,769,423
Feb 10, 202620.7520.8120.2320.6320.63-0.63%2,193,758
Feb 9, 202621.6321.6320.6920.7620.76-4.55%2,309,901
Feb 6, 202621.0821.7720.9621.7521.752.84%2,111,510
Feb 5, 202621.5321.9321.1021.1521.15-0.84%2,148,951
Feb 4, 202622.8423.3321.0021.3321.33-6.82%3,320,607
Feb 3, 202622.7823.2422.6222.8922.891.06%1,554,269
Feb 2, 202622.4522.8222.0722.6522.650.53%2,696,295
Jan 30, 202622.5623.1122.3822.5322.530.13%2,634,231
Jan 29, 202622.0822.5621.7722.5022.501.90%2,103,489
Jan 28, 202621.5922.2521.4622.0822.085.34%4,454,719
Jan 27, 202620.6021.2819.9720.9620.96-11.97%9,241,813
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