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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 02, 2025	17.05	15.53	15.53	17.2	14.1	13.03M
May 01, 2025	17.79	16.77	16.77	17.99	16.57	10.18M
April 30, 2025	17.7	17.72	17.72	18.04	17.45	3.42M
April 29, 2025	17.69	17.43	17.43	17.69	17.32	2.03M
April 28, 2025	17.66	17.69	17.69	17.77	17.21	1.99M
April 25, 2025	18.04	17.52	17.52	18.04	17.07	3.18M
April 24, 2025	18.33	18.04	18.04	18.34	17.72	2.18M
April 23, 2025	18.3	18.3	18.3	18.46	18.16	1.73M
April 22, 2025	17.61	18.16	18.16	18.18	17.59	2.52M
April 21, 2025	18.22	17.5	17.5	18.27	17.34	2.57M
April 17, 2025	17.4	18.24	18.24	18.52	15.9	6.29M
April 16, 2025	19.62	19.48	19.48	19.98	19.2	3M
April 15, 2025	19.52	19.43	19.43	19.52	18.93	1.65M
April 14, 2025	19.65	19.13	19.13	19.65	18.63	2.98M
April 11, 2025	19.67	19.74	19.74	20.11	18.91	2.5M
April 10, 2025	18.54	19.78	19.78	20.06	18.41	4.46M
April 09, 2025	18.94	18.54	18.54	19.45	18.31	4.71M
April 08, 2025	19.73	18.95	18.95	21.06	18.39	9.68M
April 07, 2025	17.47	17.82	17.82	18.34	16.98	3.6M
April 04, 2025	17.96	18.11	18.11	18.9	17.6	4.39M
April 03, 2025	17.6	18.51	18.51	18.97	17.55	2.66M
April 02, 2025	17.91	17.85	17.85	18.38	17.64	3.01M
April 01, 2025	18.55	18.08	18.08	18.91	18.07	4.18M
March 31, 2025	18.05	18.62	18.62	18.92	17.92	3.62M
March 28, 2025	18.07	18.3	18.3	18.44	17.84	1.6M
March 27, 2025	17.52	18.13	18.13	18.19	17.49	2.72M
March 26, 2025	17.55	17.6	17.6	17.7	17.29	1.63M
March 25, 2025	17.5	17.59	17.59	17.8	17.34	1.65M
March 24, 2025	17.75	17.46	17.46	17.75	17.3	1.68M
March 21, 2025	17.07	17.61	17.61	17.75	16.93	3.07M
March 20, 2025	16.74	17.18	17.18	17.38	16.72	2.3M
March 19, 2025	16.44	17.19	17.19	17.27	16.2	2.72M
March 18, 2025	16.08	16.74	16.74	17.24	15.85	4.62M
March 17, 2025	15.78	16.09	16.09	16.26	15.34	2.69M
March 14, 2025	15.45	15.79	15.79	16.19	15.45	3.85M
March 13, 2025	15.58	15.5	15.5	15.62	15.08	1.22M
March 12, 2025	15.58	15.71	15.71	15.84	15.23	2.72M
March 11, 2025	15.02	15.42	15.42	15.74	14.68	2.68M
March 10, 2025	14.89	15.02	15.02	15.23	14.76	2.23M
March 07, 2025	15.36	14.89	14.89	15.7	14.58	2.26M
March 06, 2025	15.65	15.25	15.25	16.07	15.12	3.58M
March 05, 2025	15.82	15.81	15.81	16.07	15.49	2.24M
March 04, 2025	15.53	15.75	15.75	15.86	15.05	2.92M
March 03, 2025	15.6	15.52	15.52	16.25	15.46	4.27M
February 28, 2025	15.06	15.69	15.69	15.85	14.25	4.75M
February 27, 2025	13.19	13.47	13.47	13.65	13.03	1.24M
February 26, 2025	13.37	13.16	13.16	13.45	13	2.24M
February 25, 2025	13.59	13.39	13.39	13.7	13.05	3.66M
February 24, 2025	13.36	13.63	13.63	13.9	13.15	2.46M
February 21, 2025	14	13.18	13.18	14	13.06	2.63M

Alignment Healthcare, Inc. (ALHC) NASDAQ