Alignment Healthcare, Inc. - ALHC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	12.1	13	13	13.13	12.01	9.03M
July 29, 2025	11.87	11.78	11.78	12.19	11.73	3.52M
July 28, 2025	11.76	11.86	11.86	12.04	11.66	2.6M
July 25, 2025	11.68	11.76	11.76	12.08	11.68	3.73M
July 24, 2025	12.3	11.64	11.64	12.4	11.63	2.55M
July 23, 2025	12.38	12.4	12.4	12.43	12.14	2.49M
July 22, 2025	12.48	12.34	12.34	12.68	11.69	3.63M
July 21, 2025	12.32	12.5	12.5	12.62	12.12	4.49M
July 18, 2025	13.26	12.41	12.41	13.26	12.39	1.85M
July 17, 2025	13.38	13.15	13.15	13.45	12.82	2.22M
July 16, 2025	13.39	13.39	13.39	13.57	13.19	1.97M
July 15, 2025	13.34	13.26	13.26	13.4	13.13	1.82M
July 14, 2025	13.37	13.4	13.4	13.68	13.2	3.34M
July 11, 2025	13.4	13.37	13.37	13.4	13.18	1.67M
July 10, 2025	13.82	13.38	13.38	13.82	13.27	2.61M
July 09, 2025	13.79	13.9	13.9	14.12	13.65	4.27M
July 08, 2025	13.19	13.71	13.71	13.75	13.13	3.21M
July 07, 2025	13.56	13.14	13.14	13.56	13.02	3.29M
July 03, 2025	13.67	13.57	13.57	14.21	13.45	1.99M
July 02, 2025	14.12	13.61	13.61	14.16	13.28	4.51M
July 01, 2025	13.91	14.21	14.21	14.32	13.81	4.79M
June 30, 2025	13.82	14	14	14.02	13.72	2.79M
June 27, 2025	13.76	13.85	13.85	13.91	13.64	6.19M
June 26, 2025	13.75	13.76	13.76	14.01	13.61	2.75M
June 25, 2025	14.21	13.7	13.7	14.21	13.67	1.85M
June 24, 2025	14.02	14.08	14.08	14.13	13.7	2.19M
June 23, 2025	14	13.97	13.97	14.06	13.8	1.92M
June 20, 2025	14.4	13.96	13.96	14.52	13.69	9.04M
June 18, 2025	14.57	14.4	14.4	14.69	14.33	2.21M
June 17, 2025	14.34	14.57	14.57	14.87	14.33	2.49M
June 16, 2025	14.92	14.5	14.5	14.92	14.24	2.48M
June 13, 2025	14.81	14.94	14.94	15.04	14.79	1.58M
June 12, 2025	15.44	15.08	15.08	15.73	14.99	2.95M
June 11, 2025	14.75	15.44	15.44	15.6	14.63	4.62M
June 10, 2025	14.8	14.65	14.65	14.8	14.37	1.56M
June 09, 2025	15.36	14.78	14.78	15.69	14.58	2.73M
June 06, 2025	14.93	15.22	15.22	15.22	14.84	1.95M
June 05, 2025	15.3	14.79	14.79	15.44	14.75	2.92M
June 04, 2025	15.36	15.38	15.38	15.58	15.13	1.96M
June 03, 2025	15.41	15.34	15.34	15.55	15.14	2.74M
June 02, 2025	15.41	15.51	15.51	15.59	15.04	3.43M
May 30, 2025	15.01	15.37	15.37	15.6	14.79	5.43M
May 29, 2025	15.04	14.9	14.9	15.1	14.45	4.81M
May 28, 2025	14.72	15.05	15.05	15.21	14.64	2.12M
May 27, 2025	14.72	14.76	14.76	14.85	14.62	1.83M
May 23, 2025	14.64	14.48	14.48	14.77	14.4	2.35M
May 22, 2025	15.05	14.49	14.49	15.06	14.33	4.19M
May 21, 2025	15.7	15.33	15.33	15.98	15.32	4M
May 20, 2025	15.5	15.68	15.68	15.9	15.1	5.09M
May 19, 2025	15.92	16.24	16.24	16.3	15.85	2.42M
May 16, 2025	14.88	15.78	15.78	15.85	14.88	2.57M
May 15, 2025	14.85	14.9	14.9	15.13	14.04	3.02M
May 14, 2025	14.23	14.91	14.91	15.25	14.03	3.97M
May 13, 2025	14.8	14.05	14.05	14.86	13.7	3.76M
May 12, 2025	15.12	14.92	14.92	15.17	14.69	2.08M
May 09, 2025	15.52	15.12	15.12	15.7	15.1	1.51M
May 08, 2025	15.53	15.42	15.42	15.66	15.27	2.15M
May 07, 2025	15.84	15.52	15.52	15.85	15.37	1.94M
May 06, 2025	15.46	15.72	15.72	15.77	15.17	2.94M
May 05, 2025	15.47	15.48	15.48	15.69	15.13	2.99M

Alignment Healthcare, Inc. (ALHC) NASDAQ