Alignment Healthcare Inc. (ALHC)
18.25
0.12 (0.66%)
At close: Mar 28, 2025, 3:42 PM
ALHC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 17.52 | 18.19 | 17.49 | 18.13 | 0.53 | 3.01% | 2,620,829 |
| Mar 26, 2025 | 17.55 | 17.70 | 17.29 | 17.60 | 0.01 | 0.06% | 1,628,627 |
| Mar 25, 2025 | 17.50 | 17.80 | 17.34 | 17.59 | 0.13 | 0.74% | 1,648,211 |
| Mar 24, 2025 | 17.75 | 17.75 | 17.30 | 17.46 | -0.15 | -0.85% | 1,682,034 |
| Mar 21, 2025 | 17.07 | 17.76 | 16.95 | 17.61 | 0.43 | 2.50% | 3,358,504 |
| Mar 20, 2025 | 16.74 | 17.38 | 16.72 | 17.18 | -0.01 | -0.06% | 2,295,480 |
| Mar 19, 2025 | 16.44 | 17.27 | 16.20 | 17.19 | 0.45 | 2.69% | 2,793,300 |
| Mar 18, 2025 | 16.08 | 17.24 | 15.85 | 16.74 | 0.65 | 4.04% | 4,616,420 |
| Mar 17, 2025 | 15.78 | 16.26 | 15.34 | 16.09 | 0.30 | 1.90% | 2,692,507 |
| Mar 14, 2025 | 15.45 | 16.19 | 15.45 | 15.79 | 0.29 | 1.87% | 3,851,034 |
| Mar 13, 2025 | 15.58 | 15.62 | 15.08 | 15.50 | -0.21 | -1.34% | 1,216,100 |
| Mar 12, 2025 | 15.58 | 15.84 | 15.23 | 15.71 | 0.29 | 1.88% | 2,721,113 |
| Mar 11, 2025 | 15.02 | 15.74 | 14.68 | 15.42 | 0.40 | 2.66% | 2,678,314 |
| Mar 10, 2025 | 14.89 | 15.23 | 14.76 | 15.02 | 0.13 | 0.87% | 2,232,715 |
| Mar 7, 2025 | 15.36 | 15.70 | 14.58 | 14.89 | -0.36 | -2.36% | 2,651,111 |
| Mar 6, 2025 | 15.65 | 16.07 | 15.12 | 15.25 | -0.56 | -3.54% | 3,581,633 |
| Mar 5, 2025 | 15.82 | 16.07 | 15.49 | 15.81 | 0.06 | 0.38% | 2,240,337 |
| Mar 4, 2025 | 15.53 | 15.86 | 15.05 | 15.75 | 0.23 | 1.48% | 2,915,700 |
| Mar 3, 2025 | 15.60 | 16.25 | 15.46 | 15.52 | -0.17 | -1.08% | 4,273,225 |
| Feb 28, 2025 | 15.06 | 15.85 | 14.25 | 15.69 | 2.22 | 16.48% | 4,770,138 |
| Feb 27, 2025 | 13.19 | 13.65 | 13.03 | 13.47 | 0.31 | 2.36% | 1,242,000 |
| Feb 26, 2025 | 13.37 | 13.45 | 13.00 | 13.16 | -0.23 | -1.72% | 2,470,044 |
| Feb 25, 2025 | 13.59 | 13.70 | 13.05 | 13.39 | -0.24 | -1.76% | 3,662,440 |
| Feb 24, 2025 | 13.36 | 13.90 | 13.15 | 13.63 | 0.45 | 3.41% | 2,461,446 |
| Feb 21, 2025 | 14.00 | 14.00 | 13.06 | 13.18 | -1.19 | -8.28% | 2,633,809 |
| Feb 20, 2025 | 14.12 | 14.46 | 13.78 | 14.37 | 0.29 | 2.06% | 1,561,806 |
| Feb 19, 2025 | 13.79 | 14.29 | 13.54 | 14.08 | 0.28 | 2.03% | 1,467,000 |
| Feb 18, 2025 | 13.62 | 13.98 | 13.50 | 13.80 | 0.12 | 0.88% | 939,400 |
| Feb 14, 2025 | 13.87 | 14.01 | 13.57 | 13.68 | -0.19 | -1.37% | 1,259,644 |
| Feb 13, 2025 | 14.55 | 14.66 | 13.83 | 13.87 | -0.65 | -4.48% | 1,692,400 |
| Feb 12, 2025 | 14.25 | 14.55 | 14.12 | 14.52 | 0.14 | 0.97% | 994,600 |
| Feb 11, 2025 | 14.35 | 14.41 | 14.06 | 14.38 | -0.05 | -0.35% | 1,530,241 |
| Feb 10, 2025 | 14.76 | 14.82 | 14.13 | 14.43 | -0.31 | -2.10% | 1,989,742 |
| Feb 7, 2025 | 15.00 | 15.09 | 14.60 | 14.74 | -0.31 | -2.06% | 1,312,268 |
| Feb 6, 2025 | 15.61 | 15.67 | 14.89 | 15.05 | -0.62 | -3.96% | 1,453,258 |
| Feb 5, 2025 | 15.49 | 15.67 | 15.18 | 15.67 | 0.21 | 1.36% | 737,915 |
| Feb 4, 2025 | 15.25 | 15.60 | 15.10 | 15.46 | 0.09 | 0.59% | 1,842,300 |
| Feb 3, 2025 | 15.26 | 15.68 | 15.12 | 15.37 | -0.02 | -0.13% | 2,721,400 |
| Jan 31, 2025 | 15.17 | 15.65 | 15.02 | 15.39 | 0.19 | 1.25% | 1,596,000 |
| Jan 30, 2025 | 15.30 | 15.62 | 15.19 | 15.20 | -0.12 | -0.78% | 1,061,615 |
| Jan 29, 2025 | 15.08 | 15.54 | 15.08 | 15.32 | 0.10 | 0.66% | 2,768,933 |
| Jan 28, 2025 | 15.49 | 15.82 | 14.98 | 15.22 | -0.27 | -1.74% | 3,378,200 |
| Jan 27, 2025 | 14.71 | 15.50 | 14.62 | 15.49 | 0.52 | 3.47% | 2,216,598 |
| Jan 24, 2025 | 14.50 | 15.05 | 14.41 | 14.97 | 0.40 | 2.75% | 2,062,537 |
| Jan 23, 2025 | 14.53 | 14.66 | 14.23 | 14.57 | -0.04 | -0.27% | 1,188,718 |
| Jan 22, 2025 | 14.47 | 14.62 | 14.02 | 14.61 | 0.04 | 0.27% | 2,124,124 |
| Jan 21, 2025 | 14.66 | 15.03 | 14.50 | 14.57 | -0.01 | -0.07% | 1,711,004 |
| Jan 17, 2025 | 14.65 | 14.79 | 14.38 | 14.58 | 0.03 | 0.21% | 1,873,020 |
| Jan 16, 2025 | 13.60 | 14.61 | 13.50 | 14.55 | 0.65 | 4.68% | 2,265,200 |
| Jan 15, 2025 | 13.75 | 13.91 | 13.34 | 13.90 | 0.39 | 2.89% | 2,667,700 |