Alignment Healthcare, Inc. ALHC
NASDAQ · United States · Health Services
$8.16+0.25 (+3.16%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $8.16 | +3.16% | $7.92 | $8.18 | $7.77 | 8.79M |
| 2026-09-29 | $7.91 | -0.25% | $7.93 | $7.99 | $7.75 | 7.07M |
| 2026-09-28 | $7.93 | -3.41% | $8.12 | $8.27 | $7.84 | 8.66M |
| 2026-09-25 | $8.21 | +7.04% | $7.73 | $8.40 | $7.70 | 10.65M |
| 2026-09-24 | $7.67 | -2.42% | $7.92 | $7.97 | $7.37 | 15.93M |
| 2026-09-23 | $7.86 | -1.63% | $7.92 | $8.13 | $7.63 | 13.72M |
| 2026-09-22 | $7.99 | -4.08% | $8.44 | $8.50 | $7.85 | 11.96M |
| 2026-09-21 | $8.33 | -0.24% | $8.33 | $8.38 | $8.02 | 13.59M |
| 2026-09-18 | $8.35 | -4.02% | $8.68 | $8.78 | $8.31 | 23.59M |
| 2026-09-17 | $8.70 | -0.11% | $8.58 | $9.57 | $8.27 | 25.42M |
| 2026-09-16 | $8.71 | -16.01% | $10.30 | $10.39 | $8.52 | 24.34M |
| 2026-09-15 | $10.37 | -19.86% | $12.18 | $12.28 | $9.94 | 28.55M |
| 2026-09-14 | $12.94 | +2.62% | $12.73 | $13.33 | $12.65 | 5.67M |
| 2026-09-11 | $12.61 | -1.18% | $12.89 | $12.95 | $12.39 | 6.08M |
| 2026-09-10 | $12.76 | -2.07% | $12.95 | $13.21 | $12.70 | 4.96M |
| 2026-09-09 | $13.03 | -3.19% | $13.50 | $13.51 | $12.65 | 4.90M |
| 2026-09-08 | $13.46 | -0.59% | $13.45 | $13.55 | $13.06 | 3.98M |
| 2026-09-04 | $13.54 | -0.04% | $13.34 | $13.58 | $13.16 | 5.10M |
| 2026-09-03 | $13.55 | -0.33% | $13.73 | $13.83 | $13.30 | 4.19M |
| 2026-09-02 | $13.59 | 0.00% | $13.58 | $13.87 | $13.40 | 3.63M |
| 2026-09-01 | $13.59 | +1.42% | $13.45 | $13.94 | $13.43 | 4.12M |
| 2026-08-31 | $13.40 | -1.62% | $13.58 | $13.63 | $13.26 | 2.85M |
| 2026-08-28 | $13.62 | +0.44% | $13.63 | $13.87 | $13.40 | 3.09M |
| 2026-08-27 | $13.56 | -2.45% | $13.82 | $14.08 | $13.52 | 4.70M |
| 2026-08-26 | $13.90 | +2.28% | $13.59 | $14.55 | $13.59 | 7.24M |
| 2026-08-25 | $13.59 | +1.19% | $13.43 | $13.62 | $13.26 | 3.73M |
| 2026-08-24 | $13.43 | +2.05% | $13.23 | $13.79 | $13.16 | 3.45M |
| 2026-08-21 | $13.16 | +1.78% | $13.07 | $13.32 | $12.93 | 2.22M |
| 2026-08-20 | $12.93 | +1.17% | $12.83 | $13.27 | $12.77 | 3.93M |
| 2026-08-19 | $12.78 | -3.40% | $13.15 | $13.26 | $12.70 | 3.99M |
| 2026-08-18 | $13.23 | -1.71% | $13.47 | $13.83 | $13.16 | 3.42M |
| 2026-08-17 | $13.46 | -3.58% | $13.65 | $13.69 | $13.23 | 3.65M |
| 2026-08-14 | $13.96 | +3.71% | $13.46 | $14.25 | $13.46 | 3.63M |
| 2026-08-13 | $13.46 | -0.44% | $13.59 | $13.79 | $13.41 | 6.22M |
| 2026-08-12 | $13.52 | +2.42% | $13.20 | $13.68 | $13.20 | 6.01M |
| 2026-08-11 | $13.20 | -4.21% | $13.85 | $14.18 | $13.16 | 4.55M |
| 2026-08-10 | $13.78 | -4.11% | $14.15 | $14.31 | $13.61 | 5.92M |
| 2026-08-07 | $14.37 | +7.40% | $13.49 | $14.61 | $13.45 | 5.67M |
| 2026-08-06 | $13.38 | -2.19% | $13.65 | $13.76 | $13.35 | 5.44M |
| 2026-08-05 | $13.68 | +1.18% | $13.48 | $13.88 | $13.25 | 5.81M |
| 2026-08-04 | $13.52 | -7.14% | $14.36 | $14.48 | $13.47 | 12.52M |
| 2026-08-03 | $14.56 | -1.95% | $14.55 | $14.90 | $13.70 | 11.08M |
| 2026-07-31 | $14.85 | -20.20% | $15.50 | $16.49 | $13.14 | 17.48M |
| 2026-07-30 | $18.61 | +1.75% | $18.02 | $19.10 | $18.02 | 4.06M |
| 2026-07-29 | $18.29 | -0.76% | $18.31 | $18.73 | $17.91 | 3.58M |
| 2026-07-28 | $18.43 | -1.29% | $18.42 | $18.81 | $17.93 | 5.90M |
| 2026-07-27 | $18.67 | -3.91% | $19.42 | $19.60 | $18.61 | 3.95M |
| 2026-07-24 | $19.43 | -2.85% | $20.23 | $20.23 | $19.32 | 2.89M |
| 2026-07-23 | $20.00 | -3.71% | $20.55 | $20.83 | $19.81 | 3.26M |
| 2026-07-22 | $20.77 | -3.40% | $21.50 | $21.51 | $20.57 | 3.37M |
| 2026-07-21 | $21.50 | +1.90% | $20.97 | $21.80 | $20.81 | 3.94M |
| 2026-07-20 | $21.10 | +2.43% | $20.33 | $21.55 | $20.33 | 4.23M |
| 2026-07-17 | $20.60 | +2.85% | $19.88 | $20.83 | $19.80 | 2.63M |
| 2026-07-16 | $20.03 | -4.30% | $21.20 | $21.54 | $19.98 | 3.50M |
| 2026-07-15 | $20.93 | -1.27% | $20.84 | $21.16 | $20.29 | 3.14M |
| 2026-07-14 | $21.20 | +4.02% | $20.48 | $21.23 | $20.28 | 3.88M |
| 2026-07-13 | $20.38 | +2.77% | $19.84 | $20.39 | $19.80 | 1.93M |
| 2026-07-10 | $19.83 | -5.71% | $20.77 | $20.94 | $19.55 | 3.95M |
| 2026-07-09 | $21.03 | +4.99% | $20.21 | $22.13 | $20.11 | 7.06M |
| 2026-07-08 | $20.03 | -16.72% | $23.93 | $24.36 | $19.50 | 15.36M |
| 2026-07-07 | $24.05 | -2.08% | $24.75 | $25.12 | $23.87 | 4.20M |
| 2026-07-06 | $24.56 | +3.19% | $23.99 | $24.68 | $23.84 | 4.74M |
| 2026-07-02 | $23.80 | -0.87% | $24.17 | $24.30 | $23.23 | 5.42M |
| 2026-07-01 | $24.01 | +0.84% | $24.00 | $24.11 | $23.13 | 4.18M |
| 2026-06-30 | $23.81 | +2.36% | $23.42 | $23.97 | $23.12 | 3.66M |
| 2026-06-29 | $23.26 | +0.30% | $23.37 | $23.70 | $22.79 | 6.62M |
| 2026-06-26 | $23.19 | +2.11% | $22.83 | $23.70 | $22.78 | 6.56M |
| 2026-06-25 | $22.71 | +4.70% | $21.82 | $22.99 | $21.67 | 5.28M |
| 2026-06-24 | $21.69 | +0.14% | $21.89 | $22.40 | $21.42 | 2.83M |
| 2026-06-23 | $21.66 | +1.74% | $21.55 | $21.89 | $21.24 | 2.64M |
| 2026-06-22 | $21.29 | -2.61% | $21.82 | $22.08 | $21.24 | 5.42M |
| 2026-06-18 | $21.86 | +2.05% | $21.43 | $22.38 | $21.17 | 7.26M |
| 2026-06-17 | $21.42 | +3.98% | $20.48 | $21.73 | $20.35 | 4.05M |
| 2026-06-16 | $20.60 | +4.15% | $20.05 | $20.73 | $19.86 | 7.98M |
| 2026-06-15 | $19.78 | +0.15% | $19.46 | $19.87 | $19.15 | 4.68M |
| 2026-06-12 | $19.75 | -2.42% | $20.43 | $20.43 | $19.56 | 4.41M |
| 2026-06-11 | $20.24 | -1.56% | $20.56 | $21.25 | $20.22 | 6.59M |
| 2026-06-10 | $20.56 | +7.08% | $19.12 | $20.89 | $19.08 | 13.41M |
| 2026-06-09 | $19.20 | +25.08% | $15.24 | $19.64 | $15.24 | 16.33M |
| 2026-06-08 | $15.35 | -0.13% | $15.10 | $15.66 | $15.04 | 4.61M |
| 2026-06-05 | $15.37 | +1.99% | $15.24 | $15.61 | $15.15 | 4.30M |
| 2026-06-04 | $15.07 | +5.75% | $14.56 | $15.55 | $14.56 | 6.52M |
| 2026-06-03 | $14.25 | +4.47% | $14.20 | $14.52 | $13.76 | 9.87M |
| 2026-06-02 | $13.64 | +2.56% | $13.31 | $13.73 | $13.18 | 7.61M |
| 2026-06-01 | $13.30 | -13.19% | $15.26 | $15.30 | $13.05 | 12.72M |
| 2026-05-29 | $15.32 | -3.44% | $15.73 | $15.87 | $15.24 | 5.09M |
| 2026-05-28 | $15.86 | -0.41% | $15.92 | $16.22 | $15.81 | 4.03M |
| 2026-05-27 | $15.93 | -0.62% | $15.95 | $16.30 | $15.73 | 2.54M |
| 2026-05-26 | $16.03 | -1.96% | $16.30 | $16.31 | $15.76 | 2.70M |
| 2026-05-22 | $16.35 | -0.12% | $16.26 | $16.64 | $16.16 | 2.80M |