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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	15.25	15.46	15.46	15.6	15.1	1.84M
February 03, 2025	15.26	15.37	15.37	15.68	15.12	2.72M
January 31, 2025	15.17	15.39	15.39	15.65	15.02	1.6M
January 30, 2025	15.3	15.2	15.2	15.62	15.19	1.06M
January 29, 2025	15.08	15.32	15.32	15.54	15.08	2.77M
January 28, 2025	15.49	15.22	15.22	15.82	14.98	3.38M
January 27, 2025	14.71	15.49	15.49	15.5	14.62	2.22M
January 24, 2025	14.5	14.97	14.97	15.05	14.41	2.06M
January 23, 2025	14.53	14.57	14.57	14.66	14.23	1.19M
January 22, 2025	14.47	14.61	14.61	14.62	14.02	2.12M
January 21, 2025	14.66	14.57	14.57	15.03	14.5	1.55M
January 17, 2025	14.65	14.58	14.58	14.79	14.38	1.87M
January 16, 2025	13.6	14.55	14.55	14.61	13.5	2.27M
January 15, 2025	13.75	13.9	13.9	13.91	13.34	2.67M
January 14, 2025	13.78	13.51	13.51	13.79	13.16	1.74M
January 13, 2025	11.95	13.5	13.5	13.64	11.92	4.88M
January 10, 2025	11.79	11.88	11.88	12.32	11.78	1.76M
January 08, 2025	11.61	11.96	11.96	12.01	11.48	997,531
January 07, 2025	11.36	11.73	11.73	11.83	11.35	1.05M
January 06, 2025	11.71	11.32	11.32	11.93	11.3	869,002
January 03, 2025	11.61	11.7	11.7	12.04	11.53	1.07M
January 02, 2025	11.32	11.56	11.56	11.88	11.3	1.71M
December 31, 2024	11.25	11.25	11.25	11.42	11.01	1.77M
December 30, 2024	10.78	11.16	11.16	11.24	10.55	1.39M
December 27, 2024	10.8	10.82	10.82	10.94	10.54	757,000
December 26, 2024	11.45	10.84	10.84	11.45	10.67	674,400
December 24, 2024	10.7	10.72	10.72	10.79	10.42	758,606
December 23, 2024	10.5	10.71	10.71	10.75	10.37	1.71M
December 20, 2024	10.2	10.49	10.49	10.64	10.18	2.13M
December 19, 2024	10.76	10.27	10.27	10.86	10.19	1.07M
December 18, 2024	10.91	10.76	10.76	11.19	10.61	1.88M
December 17, 2024	11.07	10.83	10.83	11.33	10.82	1.05M
December 16, 2024	11.34	11.21	11.21	11.58	11.11	1.11M
December 13, 2024	11.12	11.45	11.45	11.47	10.93	1.38M
December 12, 2024	11.7	11.12	11.12	11.95	11.1	1.52M
December 11, 2024	11.66	11.73	11.73	11.82	11.44	1.14M
December 10, 2024	11.38	11.61	11.61	11.67	11.11	2.04M
December 09, 2024	11.54	11.43	11.43	11.66	11.27	1.9M
December 06, 2024	12.32	11.39	11.39	12.32	11.32	1.86M
December 05, 2024	12.49	12.2	12.2	12.55	12.1	1.25M
December 04, 2024	12.55	12.52	12.52	12.67	12.26	2.36M
December 03, 2024	13.29	12.55	12.55	13.33	12.52	2.25M
December 02, 2024	12.68	12.84	12.84	12.97	12.47	2.46M
November 29, 2024	12.86	12.61	12.61	13.14	12.53	715,142
November 27, 2024	12.27	12.83	12.83	12.98	12.25	969,231
November 26, 2024	12.39	12.27	12.27	12.52	12.03	1.34M
November 25, 2024	12.18	12.39	12.39	12.6	12	1.82M
November 22, 2024	12.31	12.05	12.05	12.4	11.96	1.27M
November 21, 2024	11.97	12.1	12.1	12.2	11.55	2.24M
November 20, 2024	11.39	11.66	11.66	11.78	11.37	124,199
November 19, 2024	10.8	11.09	11.09	11.29	10.8	3.83M
November 18, 2024	11.59	11.17	11.17	11.66	10.95	2.87M
November 15, 2024	11.1	11.49	11.49	11.65	10.85	13.73M
November 14, 2024	12.64	12.83	12.83	13.21	12.61	783,332
November 13, 2024	13.24	12.99	12.99	13.4	12.72	568,973
November 12, 2024	14.1	13.16	13.16	14.2	12.9	1.31M
November 11, 2024	13.73	13.46	13.46	13.9	13.24	1.25M
November 08, 2024	13.79	13.67	13.67	13.98	13.52	1.16M
November 07, 2024	14	13.78	13.78	14.24	13.69	1.11M
November 06, 2024	14	14.03	14.03	14.22	13.57	1.66M

Alignment Healthcare, Inc. (ALHC) NASDAQ