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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2025	17.37	16.82	16.82	17.49	16.17	5.61M
September 30, 2025	17.41	17.45	17.45	17.64	17.3	2.02M
September 29, 2025	17.59	17.45	17.45	17.69	17.32	2.42M
September 26, 2025	17.36	17.53	17.53	17.57	17.24	2.32M
September 25, 2025	17.38	17.31	17.31	17.49	17	3.02M
September 24, 2025	17.29	17.39	17.39	17.56	17.05	4.04M
September 23, 2025	17.07	17.04	17.04	17.65	16.82	3.3M
September 22, 2025	16.44	17.09	17.09	17.11	16.43	2.33M
September 19, 2025	16.63	16.54	16.54	16.8	16.44	8.25M
September 18, 2025	16.73	16.48	16.48	16.84	16.22	7.88M
September 17, 2025	16.55	16.68	16.68	16.93	16.55	2.59M
September 16, 2025	16.25	16.54	16.54	16.86	16.02	4.85M
September 15, 2025	16	16.32	16.32	16.55	15.89	4.34M
September 12, 2025	16.45	16.04	16.04	16.45	16.02	3.8M
September 11, 2025	15.44	16.35	16.35	16.51	15.02	13.48M
September 10, 2025	16.5	16.45	16.45	16.76	16.03	4.86M
September 09, 2025	16.15	16.48	16.48	17.3	16.13	6.23M
September 08, 2025	15.75	16.22	16.22	16.36	15.73	3.79M
September 05, 2025	16.04	15.86	15.86	16.25	15.84	2.22M
September 04, 2025	16.24	16.3	16.3	16.39	16.05	2.27M
September 03, 2025	16.61	16.32	16.32	16.84	16.31	2.82M
September 02, 2025	16.36	16.64	16.64	16.82	16.33	3.58M
August 29, 2025	16.23	16.36	16.36	16.48	16.01	1.76M
August 28, 2025	16.15	16.32	16.32	16.52	16	2.31M
August 27, 2025	15.71	16.14	16.14	16.25	15.61	1.61M
August 26, 2025	15.54	15.68	15.68	15.77	15.38	2.58M
August 25, 2025	16.23	15.58	15.58	16.47	15.57	3.05M
August 22, 2025	15.94	15.84	15.84	16.08	15.74	2.89M
August 21, 2025	15.12	15.8	15.8	15.92	15.02	3.36M
August 20, 2025	14.9	15.02	15.02	15.1	14.65	3.1M
August 19, 2025	15.24	14.9	14.9	15.42	14.82	2.7M
August 18, 2025	15.05	15.29	15.29	15.81	14.92	3.1M
August 15, 2025	15.26	15.05	15.05	15.54	15	5.19M
August 14, 2025	14.74	14.82	14.82	14.95	14.6	2.3M
August 13, 2025	14.73	14.76	14.76	15.14	14.63	3.37M
August 12, 2025	14.65	14.64	14.64	14.75	14.48	1.76M
August 11, 2025	14.59	14.61	14.61	14.86	14.42	3.17M
August 08, 2025	13.94	14.51	14.51	14.54	13.94	2.38M
August 07, 2025	13.8	13.86	13.86	13.98	13.4	2.86M
August 06, 2025	13.32	13.71	13.71	13.77	13.16	2.17M
August 05, 2025	13.7	13.41	13.41	13.85	13.17	2.8M
August 04, 2025	12.97	13.66	13.66	13.93	12.97	5.01M
August 01, 2025	13.97	12.97	12.97	14	12.91	3.57M
July 31, 2025	15	13.78	13.78	16.24	13.49	14.9M
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

Alignment Healthcare, Inc. (ALHC) NASDAQ