Alignment Healthcare Inc. (ALHC)
NASDAQ: ALHC
· Real-Time Price · USD
14.84
0.08 (0.54%)
At close: Aug 14, 2025, 3:59 PM
15.10
1.79%
Pre-market: Aug 15, 2025, 06:37 AM EDT
ALHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.74 | 14.95 | 14.60 | 14.82 | 14.82 | 0.41% | 2,293,491 |
| Aug 13, 2025 | 14.73 | 15.14 | 14.63 | 14.76 | 14.76 | 0.82% | 3,373,960 |
| Aug 12, 2025 | 14.65 | 14.75 | 14.48 | 14.64 | 14.64 | 0.21% | 1,760,462 |
| Aug 11, 2025 | 14.59 | 14.86 | 14.42 | 14.61 | 14.61 | 0.69% | 3,173,939 |
| Aug 8, 2025 | 13.94 | 14.54 | 13.94 | 14.51 | 14.51 | 4.69% | 2,381,910 |
| Aug 7, 2025 | 13.80 | 13.98 | 13.40 | 13.86 | 13.86 | 1.09% | 2,857,300 |
| Aug 6, 2025 | 13.32 | 13.77 | 13.16 | 13.71 | 13.71 | 2.24% | 2,173,653 |
| Aug 5, 2025 | 13.70 | 13.85 | 13.17 | 13.41 | 13.41 | -1.83% | 2,796,360 |
| Aug 4, 2025 | 12.97 | 13.93 | 12.97 | 13.66 | 13.66 | 5.32% | 5,012,906 |
| Aug 1, 2025 | 13.97 | 14.00 | 12.91 | 12.97 | 12.97 | -5.88% | 3,566,605 |
| Jul 31, 2025 | 15.00 | 16.24 | 13.49 | 13.78 | 13.78 | 6.00% | 14,902,000 |
| Jul 30, 2025 | 12.10 | 13.13 | 12.01 | 13.00 | 13.00 | 10.36% | 9,027,200 |
| Jul 29, 2025 | 11.87 | 12.19 | 11.73 | 11.78 | 11.78 | -0.67% | 3,524,169 |
| Jul 28, 2025 | 11.76 | 12.04 | 11.66 | 11.86 | 11.86 | 0.85% | 2,600,143 |
| Jul 25, 2025 | 11.68 | 12.08 | 11.68 | 11.76 | 11.76 | 1.03% | 3,725,001 |
| Jul 24, 2025 | 12.30 | 12.40 | 11.63 | 11.64 | 11.64 | -6.13% | 2,547,924 |
| Jul 23, 2025 | 12.38 | 12.43 | 12.14 | 12.40 | 12.40 | 0.49% | 2,490,000 |
| Jul 22, 2025 | 12.48 | 12.68 | 11.69 | 12.34 | 12.34 | -1.28% | 3,634,492 |
| Jul 21, 2025 | 12.32 | 12.62 | 12.12 | 12.50 | 12.50 | 0.73% | 4,488,205 |
| Jul 18, 2025 | 13.26 | 13.26 | 12.39 | 12.41 | 12.41 | -5.63% | 1,852,051 |