Alignment Healthcare Inc. (ALHC)
NASDAQ: ALHC
· Real-Time Price · USD
15.86
-0.44 (-2.70%)
At close: Sep 05, 2025, 3:59 PM
15.86
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
ALHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 16.24 | 16.39 | 16.05 | 16.30 | n/a | -0.12% | 2,959,459 |
| Sep 3, 2025 | 16.61 | 16.84 | 16.31 | 16.32 | 16.32 | -1.92% | 2,821,000 |
| Sep 2, 2025 | 16.36 | 16.82 | 16.33 | 16.64 | 16.64 | 1.71% | 3,583,121 |
| Aug 29, 2025 | 16.23 | 16.48 | 16.01 | 16.36 | 16.36 | 0.25% | 1,760,800 |
| Aug 28, 2025 | 16.15 | 16.52 | 16.00 | 16.32 | 16.32 | 1.12% | 2,305,000 |
| Aug 27, 2025 | 15.71 | 16.25 | 15.61 | 16.14 | 16.14 | 2.93% | 1,612,000 |
| Aug 26, 2025 | 15.54 | 15.77 | 15.38 | 15.68 | 15.68 | 0.64% | 2,579,699 |
| Aug 25, 2025 | 16.23 | 16.47 | 15.57 | 15.58 | 15.58 | -1.64% | 3,052,000 |
| Aug 22, 2025 | 15.94 | 16.08 | 15.74 | 15.84 | 15.84 | 0.25% | 2,885,738 |
| Aug 21, 2025 | 15.12 | 15.92 | 15.02 | 15.80 | 15.80 | 5.19% | 3,359,937 |
| Aug 20, 2025 | 14.90 | 15.10 | 14.65 | 15.02 | 15.02 | 0.81% | 3,099,200 |
| Aug 19, 2025 | 15.24 | 15.42 | 14.82 | 14.90 | 14.90 | -2.55% | 2,704,400 |
| Aug 18, 2025 | 15.05 | 15.81 | 14.92 | 15.29 | 15.29 | 1.59% | 3,104,704 |
| Aug 15, 2025 | 15.26 | 15.54 | 15.00 | 15.05 | 15.05 | 1.55% | 5,192,749 |
| Aug 14, 2025 | 14.74 | 14.95 | 14.60 | 14.82 | 14.82 | 0.41% | 2,295,500 |
| 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 |