Alignment Healthcare, Inc. (ALHC) NASDAQ

18.38

+1.22(+7.11%)

Updated at May 12 04:00PM

Currency In USD

ALHC Historical Return

If you invested $1000 in Alignment Healthcare, Inc. (ALHC) since IPO date, it would be worth $1,061.81 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $893.53, while $1000 invested 1 year ago would be worth $1,308.19. This corresponds to total returns of 6.18%, -10.65%, 30.82%, respectively, with annualized returns of 1.18%, -2.23%, 30.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 12, 2026	18.04	18.38	18.38	18.77	17.51	10.81M
May 11, 2026	17.7	17.16	17.16	17.7	16.18	7.6M
May 08, 2026	18.28	17.93	17.93	18.35	17.27	3.87M
May 07, 2026	17.99	18.25	18.25	18.31	17.9	2.56M
May 06, 2026	18.33	18.14	18.14	18.56	17.98	4.01M
May 05, 2026	19.25	18.3	18.3	19.58	17.76	6.61M
May 04, 2026	20.26	19.26	19.26	20.42	19.19	6.72M
May 01, 2026	21.12	20.26	20.26	21.12	18.02	13.84M
April 30, 2026	21.58	22.54	22.54	22.57	21.44	5.25M
April 29, 2026	21.77	21.72	21.72	21.88	21.26	3M
April 28, 2026	21.14	21.9	21.9	21.98	20.96	4.2M
April 27, 2026	21.09	20.95	20.95	21.48	20.84	4.35M
April 24, 2026	20.83	21.13	21.13	21.17	20.55	3.54M
April 23, 2026	21.17	20.83	20.83	21.28	20.64	2.04M
April 22, 2026	21.97	21.01	21.01	22.07	20.73	2.6M
April 21, 2026	22.54	21.56	21.56	22.55	21.52	4.75M
April 20, 2026	21.22	21.56	21.56	21.69	21.21	2.38M
April 17, 2026	20.88	21.22	21.22	21.37	20.87	2.51M
April 16, 2026	20.96	20.82	20.82	21.39	20.7	1.85M
April 15, 2026	21.25	20.92	20.92	21.26	20.76	1.37M
April 14, 2026	20.94	21.28	21.28	21.36	20.84	1.99M
April 13, 2026	20.28	20.98	20.98	21.01	20.26	1.71M
April 10, 2026	21.39	20.5	20.5	21.53	20.32	3.13M
April 09, 2026	21.17	21.38	21.38	21.63	20.94	2M
April 08, 2026	22.25	21.31	21.31	22.74	21	4.99M
April 07, 2026	20.26	21.66	21.66	22.33	20.18	14.93M
April 06, 2026	18.6	18.67	18.67	18.88	18.5	1.71M
April 02, 2026	17.57	18.76	18.76	18.87	17.57	2.73M
April 01, 2026	17.79	17.85	17.85	18.01	17.54	3.63M
March 31, 2026	16.95	17.62	17.62	17.88	16.93	4.05M
March 30, 2026	16.76	16.85	16.85	16.9	16.49	2.94M
March 27, 2026	16.79	16.62	16.62	16.91	16.38	2.31M
March 26, 2026	17.48	16.91	16.91	17.79	16.87	1.72M
March 25, 2026	17.61	17.58	17.58	17.89	17.35	1.56M
March 24, 2026	17.64	17.42	17.42	17.77	17.01	2.29M
March 23, 2026	17.59	17.51	17.51	17.81	17.07	3.61M
March 20, 2026	17.95	17.34	17.34	18.05	17.09	5.4M
March 19, 2026	18.14	18.16	18.16	18.83	18.08	3.99M
March 18, 2026	17.9	18.19	18.19	18.28	17.51	4.24M
March 17, 2026	17.51	17.92	17.92	17.93	17.36	2.95M
March 16, 2026	17.15	17.51	17.51	17.61	17.13	2.49M
March 13, 2026	17.26	16.99	16.99	17.7	16.91	1.95M
March 12, 2026	17.58	17.12	17.12	17.65	16.91	2.55M
March 11, 2026	18.02	18.01	18.01	18.03	17.44	1.77M
March 10, 2026	18.2	18.1	18.1	18.57	17.86	2.38M
March 09, 2026	18.41	18.22	18.22	18.55	17.54	2.02M
March 06, 2026	18.21	18.44	18.44	18.85	18.21	5.53M
March 05, 2026	18.67	18.57	18.57	18.9	18.19	3.21M
March 04, 2026	18.55	18.88	18.88	19.16	18.46	3.49M
March 03, 2026	19.24	18.45	18.45	19.4	18.4	7.55M
March 02, 2026	18.93	19.65	19.65	20.11	18.9	3M
February 27, 2026	18.84	19.22	19.22	21.33	18.72	4.95M
February 26, 2026	20.06	20.42	20.42	20.79	19.87	2.6M
February 25, 2026	19.77	20.13	20.13	20.17	19.57	1.73M
February 24, 2026	20.02	19.6	19.6	20.02	19.07	3.48M
February 23, 2026	20.56	19.9	19.9	20.74	19.79	1.81M
February 20, 2026	20.77	20.6	20.6	20.86	20.28	1.63M
February 19, 2026	20.44	20.84	20.84	20.91	20.2	2.55M
February 18, 2026	20.59	20.51	20.51	20.84	20.29	2.15M
February 17, 2026	20.16	20.59	20.59	21.02	20.03	2.55M