Alignment Healthcare, Inc. (ALHC) NASDAQ

21.01

-0.55(-2.55%)

Updated at April 22 04:00PM

Currency In USD

ALHC Historical Return

If you invested $1000 in Alignment Healthcare, Inc. (ALHC) since IPO date, it would be worth $1,213.75 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $850.26, while $1000 invested 1 year ago would be worth $1,148.09. This corresponds to total returns of 21.37%, -14.97%, 14.81%, respectively, with annualized returns of 3.89%, -3.19%, 14.81%.

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
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
February 13, 2026	20.03	20.19	20.19	20.55	20.03	2.02M
February 12, 2026	20.33	20.05	20.05	20.34	19.88	2.32M
February 11, 2026	20.55	20.39	20.39	20.7	20.14	1.77M
February 10, 2026	20.75	20.63	20.63	20.81	20.23	2.19M
February 09, 2026	21.63	20.76	20.76	21.63	20.69	2.31M
February 06, 2026	21.08	21.75	21.75	21.77	20.96	2.11M
February 05, 2026	21.53	21.15	21.15	21.93	21.1	2.15M
February 04, 2026	22.84	21.33	21.33	23.33	21	3.32M
February 03, 2026	22.78	22.89	22.89	23.24	22.62	1.55M
February 02, 2026	22.45	22.65	22.65	22.82	22.07	2.7M
January 30, 2026	22.56	22.53	22.53	23.11	22.38	2.63M
January 29, 2026	22.08	22.5	22.5	22.56	21.77	2.1M
January 28, 2026	21.59	22.08	22.08	22.25	21.46	4.45M
January 27, 2026	20.6	20.96	20.96	21.28	19.97	9.24M