Alignment Healthcare Inc.
13.51
0.00 (0.00%)
At close: Jan 15, 2025, 10:22 AM

ALHC Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 13.78 13.79 13.16 13.51 0.01 0.07% 1,717,776
Jan 13, 2025 11.95 13.64 11.92 13.50 1.62 13.64% 4,890,694
Jan 10, 2025 11.79 12.32 11.78 11.88 -0.08 -0.67% 1,763,731
Jan 8, 2025 11.61 12.01 11.48 11.96 0.23 1.96% 997,531
Jan 7, 2025 11.36 11.83 11.35 11.73 0.41 3.62% 1,050,929
Jan 6, 2025 11.71 11.93 11.30 11.32 -0.38 -3.25% 869,002
Jan 3, 2025 11.61 12.04 11.53 11.70 0.14 1.21% 1,068,429
Jan 2, 2025 11.32 11.88 11.30 11.56 0.31 2.76% 1,714,618
Dec 31, 2024 11.25 11.42 11.01 11.25 0.09 0.81% 1,770,700
Dec 30, 2024 10.78 11.24 10.55 11.16 0.34 3.14% 1,388,000
Dec 27, 2024 10.80 10.94 10.54 10.82 -0.02 -0.18% 757,000
Dec 26, 2024 11.45 11.45 10.67 10.84 0.12 1.12% 674,400
Dec 24, 2024 10.70 10.79 10.42 10.72 0.01 0.09% 758,606
Dec 23, 2024 10.50 10.75 10.37 10.71 0.10 0.94% 1,705,417
Dec 20, 2024 10.20 10.73 10.18 10.61 0.34 3.31% 3,837,300
Dec 19, 2024 10.76 10.86 10.19 10.27 -0.49 -4.55% 1,091,305
Dec 18, 2024 10.91 11.19 10.61 10.76 -0.07 -0.65% 1,875,700
Dec 17, 2024 11.07 11.33 10.82 10.83 -0.38 -3.39% 1,047,500
Dec 16, 2024 11.34 11.58 11.11 11.21 -0.24 -2.10% 1,112,640
Dec 13, 2024 11.12 11.47 10.93 11.45 0.33 2.97% 1,376,437
Dec 12, 2024 11.70 11.95 11.10 11.12 -0.61 -5.20% 1,518,711
Dec 11, 2024 11.66 11.82 11.44 11.73 0.12 1.03% 1,137,017
Dec 10, 2024 11.38 11.67 11.11 11.61 0.18 1.57% 2,037,100
Dec 9, 2024 11.54 11.66 11.27 11.43 0.04 0.35% 1,904,643
Dec 6, 2024 12.32 12.32 11.32 11.39 -0.81 -6.64% 1,863,404
Dec 5, 2024 12.49 12.55 12.10 12.20 -0.32 -2.56% 1,253,100
Dec 4, 2024 12.55 12.67 12.26 12.52 -0.03 -0.24% 2,360,300
Dec 3, 2024 13.29 13.33 12.52 12.55 -0.29 -2.26% 2,252,632
Dec 2, 2024 12.68 12.97 12.47 12.84 0.23 1.82% 2,460,844
Nov 29, 2024 12.86 13.14 12.53 12.61 -0.22 -1.71% 715,142
Nov 27, 2024 12.27 12.98 12.25 12.83 0.56 4.56% 969,231
Nov 26, 2024 12.39 12.52 12.03 12.27 -0.12 -0.97% 1,342,700
Nov 25, 2024 12.18 12.60 12.00 12.39 0.34 2.82% 1,818,849
Nov 22, 2024 12.31 12.40 11.96 12.05 -0.05 -0.41% 1,265,300
Nov 21, 2024 11.97 12.20 11.55 12.10 0.15 1.26% 2,243,547
Nov 20, 2024 11.39 12.24 11.37 11.95 0.86 7.75% 3,323,000
Nov 19, 2024 10.80 11.29 10.80 11.09 -0.08 -0.72% 3,851,912
Nov 18, 2024 11.59 11.66 10.95 11.17 -0.32 -2.79% 3,424,845
Nov 15, 2024 11.10 11.65 10.85 11.49 -1.34 -10.44% 15,158,010
Nov 14, 2024 12.64 13.21 12.61 12.83 0.05 0.39% 783,332
Nov 13, 2024 13.24 13.40 12.72 12.78 -0.38 -2.89% 934,141
Nov 12, 2024 14.10 14.20 12.90 13.16 -0.30 -2.23% 1,516,036
Nov 11, 2024 13.73 13.90 13.24 13.46 -0.21 -1.54% 1,249,749
Nov 8, 2024 13.79 13.98 13.52 13.67 -0.11 -0.80% 1,156,401
Nov 7, 2024 14.00 14.24 13.69 13.78 -0.37 -2.61% 1,114,410
Nov 6, 2024 14.00 14.25 13.49 14.15 0.87 6.55% 3,417,625
Nov 5, 2024 13.14 13.41 12.76 13.28 -0.01 -0.08% 852,305
Nov 4, 2024 13.00 13.45 12.91 13.29 0.34 2.63% 1,200,900
Nov 1, 2024 12.42 12.99 12.07 12.95 0.55 4.44% 1,423,928
Oct 31, 2024 11.70 12.44 11.49 12.40 0.67 5.71% 2,412,200

Create Price Alert on ALHC

Your price alert will notify you when the stock price is above 13.51.

Add to Watchlist