Alignment Healthcare, Inc. (ALHC) NASDAQ

Currency In USD

ALHC Historical Return

If you invested $1000 in Alignment Healthcare, Inc. (ALHC) since IPO date, it would be worth $1,145.58 as of July 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $915.94, while $1000 invested 1 year ago would be worth $1,479.85. This corresponds to total returns of 14.56%, -8.41%, 47.99%, respectively, with annualized returns of 2.6%, -1.74%, 47.99%.

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
July 10, 2026	20.77	19.83	19.83	20.94	19.55	3.95M
July 09, 2026	20.21	21.03	21.03	22.13	20.11	7.06M
July 08, 2026	23.93	20.03	20.03	24.36	19.5	15.21M
July 07, 2026	24.75	24.05	24.05	25.12	23.87	4.2M
July 06, 2026	23.99	24.56	24.56	24.69	23.85	4.73M
July 02, 2026	24.17	23.8	23.8	24.3	23.23	4.33M
July 01, 2026	24	24.01	24.01	24.12	23.13	4.17M
June 30, 2026	23.42	23.81	23.81	23.97	23.12	3.66M
June 29, 2026	23.37	23.26	23.26	23.7	22.79	6.01M
June 26, 2026	22.83	23.19	23.19	23.7	22.78	6.55M
June 25, 2026	21.82	22.71	22.71	22.99	21.67	5.23M
June 24, 2026	21.89	21.69	21.69	22.4	21.42	2.8M
June 23, 2026	21.55	21.66	21.66	21.89	21.24	2.64M
June 22, 2026	21.82	21.29	21.29	22.08	21.24	5.42M
June 18, 2026	21.43	21.86	21.86	22.38	21.17	7.12M
June 17, 2026	20.48	21.42	21.42	21.73	20.35	4.05M
June 16, 2026	20.05	20.6	20.6	20.73	19.86	6.88M
June 15, 2026	19.46	19.78	19.78	19.87	19.15	4.68M
June 12, 2026	20.43	19.75	19.75	20.43	19.56	4.32M
June 11, 2026	20.56	20.24	20.24	21.25	20.22	6.59M
June 10, 2026	19.12	20.56	20.56	20.89	19.09	13.38M
June 09, 2026	15.24	19.2	19.2	19.64	15.24	16.32M
June 08, 2026	15.1	15.35	15.35	15.67	15.04	4.53M
June 05, 2026	15.24	15.37	15.37	15.62	15.16	4.23M
June 04, 2026	14.57	15.07	15.07	15.55	14.57	6.43M
June 03, 2026	14.2	14.25	14.25	14.52	13.76	9.61M
June 02, 2026	13.31	13.64	13.64	13.73	13.18	7.6M
June 01, 2026	15.26	13.3	13.3	15.3	13.05	12.72M
May 29, 2026	15.73	15.32	15.32	15.87	15.25	5.09M
May 28, 2026	15.92	15.87	15.87	16.22	15.81	4.03M
May 27, 2026	15.95	15.93	15.93	16.3	15.73	2.54M
May 26, 2026	16.3	16.03	16.03	16.31	15.76	2.7M
May 22, 2026	16.26	16.35	16.35	16.64	16.16	2.72M
May 21, 2026	16.56	16.37	16.37	16.7	16.18	3.2M
May 20, 2026	16.54	16.66	16.66	16.74	16.21	3.89M
May 19, 2026	16.44	16.36	16.36	16.67	16.25	3.77M
May 18, 2026	15.72	16.28	16.28	16.31	15.72	3.61M
May 15, 2026	16.55	15.73	15.73	16.76	15.69	5.52M
May 14, 2026	18.23	16.56	16.56	18.27	16.42	10.25M
May 13, 2026	18.42	18.27	18.27	18.72	18.01	31.18M
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