Alignment Healthcare, Inc. (ALHC) NASDAQ
16.99
-0.13(-0.76%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
16.99
-0.13(-0.76%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 | 0 | 20.86 | 20.28 | 1.63M |
| February 19, 2026 | 20.44 | 20.84 | 0 | 20.91 | 20.2 | 2.55M |
| February 18, 2026 | 20.59 | 20.51 | 0 | 20.84 | 20.29 | 2.15M |
| February 17, 2026 | 20.16 | 20.59 | 0 | 21.02 | 20.03 | 2.55M |
| February 13, 2026 | 20.03 | 20.19 | 0 | 20.55 | 20.03 | 2.02M |
| February 12, 2026 | 20.33 | 20.05 | 0 | 20.34 | 19.88 | 2.32M |
| February 11, 2026 | 20.55 | 20.39 | 0 | 20.7 | 20.14 | 1.77M |
| February 10, 2026 | 20.75 | 20.63 | 0 | 20.81 | 20.23 | 2.19M |
| February 09, 2026 | 21.63 | 20.76 | 0 | 21.63 | 20.69 | 2.31M |
| February 06, 2026 | 21.08 | 21.75 | 0 | 21.77 | 20.96 | 2.11M |
| February 05, 2026 | 21.53 | 21.15 | 0 | 21.93 | 21.1 | 2.15M |
| February 04, 2026 | 22.84 | 21.33 | 0 | 23.33 | 21 | 3.32M |
| February 03, 2026 | 22.78 | 22.89 | 0 | 23.24 | 22.62 | 1.55M |
| February 02, 2026 | 22.45 | 22.65 | 0 | 22.82 | 22.07 | 2.7M |
| January 30, 2026 | 22.56 | 22.53 | 0 | 23.11 | 22.38 | 2.63M |
| January 29, 2026 | 22.08 | 22.5 | 0 | 22.56 | 21.77 | 2.1M |
| January 28, 2026 | 21.59 | 22.08 | 0 | 22.25 | 21.46 | 4.45M |
| January 27, 2026 | 20.6 | 20.96 | 0 | 21.28 | 19.97 | 9.24M |
| January 26, 2026 | 23.46 | 23.81 | 0 | 23.87 | 23.13 | 2.82M |
| January 23, 2026 | 23.64 | 23.81 | 0 | 23.87 | 23.4 | 1.97M |
| January 22, 2026 | 23.25 | 23.61 | 0 | 23.86 | 23.08 | 3.04M |
| January 21, 2026 | 22.93 | 23.3 | 0 | 23.46 | 22.48 | 2.41M |
| January 20, 2026 | 22.49 | 22.74 | 0 | 23.02 | 22.07 | 2.49M |
| January 16, 2026 | 22.48 | 22.5 | 0 | 23.19 | 22.35 | 3.35M |
| January 15, 2026 | 21.68 | 22.5 | 0 | 23.03 | 21.5 | 4.32M |
| January 14, 2026 | 20.99 | 21.75 | 0 | 22.4 | 20.8 | 5.51M |
| January 13, 2026 | 21.22 | 20.92 | 0 | 21.5 | 20.67 | 1.49M |
| January 12, 2026 | 20.8 | 21.28 | 0 | 21.68 | 20.53 | 2.48M |
| January 09, 2026 | 20.95 | 20.78 | 0 | 21.1 | 20.64 | 1.88M |
| January 08, 2026 | 20.97 | 20.95 | 0 | 21.18 | 20.7 | 1.31M |
| January 07, 2026 | 21.29 | 20.93 | 0 | 21.38 | 20.84 | 1.4M |
| January 06, 2026 | 21.45 | 21.3 | 0 | 21.65 | 20.91 | 3.77M |
| January 05, 2026 | 19.85 | 21 | 0 | 21.18 | 19.81 | 3.07M |
| January 02, 2026 | 19.75 | 20.22 | 0 | 20.38 | 19.45 | 2.57M |
| December 31, 2025 | 19.31 | 19.75 | 0 | 19.99 | 19.26 | 2.56M |
| December 30, 2025 | 18.97 | 19.24 | 0 | 19.28 | 18.88 | 2.31M |
| December 29, 2025 | 18.68 | 18.94 | 0 | 18.96 | 18.23 | 4.03M |
| December 26, 2025 | 19.03 | 18.78 | 0 | 19.03 | 18.4 | 2.73M |
| December 24, 2025 | 19.4 | 19.15 | 0 | 19.58 | 18.94 | 1.25M |
| December 23, 2025 | 20.13 | 19.53 | 0 | 20.35 | 19.41 | 1.57M |
| December 22, 2025 | 20.18 | 20.19 | 0 | 20.31 | 19.89 | 1.95M |
| December 19, 2025 | 20.29 | 20.42 | 0 | 20.63 | 20.18 | 6.02M |
| December 18, 2025 | 20.55 | 20.41 | 0 | 20.74 | 20.3 | 2.17M |
| December 17, 2025 | 20.07 | 20.55 | 0 | 20.8 | 19.89 | 3.22M |
| December 16, 2025 | 20.11 | 20.03 | 0 | 20.69 | 19.9 | 2.75M |