Alignment Healthcare Inc. (ALHC)
NASDAQ: ALHC
· Real-Time Price · USD
17.53
0.22 (1.27%)
At close: Sep 26, 2025, 3:59 PM
17.53
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
ALHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.36 | 17.57 | 17.24 | 17.53 | 17.53 | 1.27% | 2,324,777 |
| Sep 25, 2025 | 17.38 | 17.49 | 17.00 | 17.31 | 17.31 | -0.46% | 3,015,612 |
| Sep 24, 2025 | 17.29 | 17.56 | 17.05 | 17.39 | 17.39 | 2.05% | 4,044,800 |
| Sep 23, 2025 | 17.07 | 17.65 | 16.82 | 17.04 | 17.04 | -0.29% | 3,302,893 |
| Sep 22, 2025 | 16.44 | 17.11 | 16.43 | 17.09 | 17.09 | 3.33% | 2,329,637 |
| Sep 19, 2025 | 16.63 | 16.80 | 16.44 | 16.54 | 16.54 | 0.36% | 8,251,800 |
| Sep 18, 2025 | 16.73 | 16.84 | 16.22 | 16.48 | 16.48 | -1.20% | 7,884,309 |
| Sep 17, 2025 | 16.55 | 16.93 | 16.55 | 16.68 | 16.68 | 0.85% | 2,594,204 |
| Sep 16, 2025 | 16.25 | 16.86 | 16.02 | 16.54 | 16.54 | 1.35% | 4,851,305 |
| Sep 15, 2025 | 16.00 | 16.55 | 15.89 | 16.32 | 16.32 | 1.75% | 4,336,900 |
| Sep 12, 2025 | 16.45 | 16.45 | 16.02 | 16.04 | 16.04 | -1.90% | 3,797,500 |
| Sep 11, 2025 | 15.75 | 16.51 | 15.02 | 16.35 | 16.35 | -0.61% | 16,047,518 |
| Sep 10, 2025 | 16.50 | 16.76 | 16.03 | 16.45 | 16.45 | -0.18% | 4,864,300 |
| Sep 9, 2025 | 16.15 | 17.30 | 16.13 | 16.48 | 16.48 | 1.60% | 6,227,869 |
| Sep 8, 2025 | 15.75 | 16.36 | 15.73 | 16.22 | 16.22 | 2.27% | 3,788,200 |
| Sep 5, 2025 | 16.04 | 16.25 | 15.84 | 15.86 | 15.86 | -2.70% | 2,222,047 |
| Sep 4, 2025 | 16.24 | 16.39 | 16.05 | 16.30 | 16.30 | -0.12% | 2,959,500 |
| 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 |