Alignment Healthcare, Inc. (ALHC) NASDAQ

Currency In USD

ALHC Historical Return

If you invested $1000 in Alignment Healthcare, Inc. (ALHC) since IPO date, it would be worth $447.14 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $464.31, while $1000 invested 1 year ago would be worth $482.24. This corresponds to total returns of -55.29%, -53.57%, -51.78%, respectively, with annualized returns of -13.56%, -14.23%, -51.78%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ALHC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	8.15	7.74	7.74	8.22	7.6	19.09M
September 30, 2026	7.92	8.16	8.16	8.18	7.77	8.64M
September 29, 2026	7.93	7.91	7.91	7.99	7.75	6.25M
September 28, 2026	8.12	7.93	7.93	8.27	7.84	8.66M
September 25, 2026	7.73	8.21	8.21	8.4	7.7	10.62M
September 24, 2026	7.92	7.67	7.67	7.97	7.37	15.93M
September 23, 2026	7.92	7.86	7.86	8.13	7.63	13.72M
September 22, 2026	8.44	7.99	7.99	8.5	7.85	11.92M
September 21, 2026	8.33	8.33	8.33	8.38	8.03	13.47M
September 18, 2026	8.68	8.35	8.35	8.78	8.31	23.58M
September 17, 2026	8.58	8.7	8.7	9.57	8.27	25.41M
September 16, 2026	10.3	8.71	8.71	10.39	8.52	24.29M
September 15, 2026	12.18	10.37	10.37	12.28	9.94	28.54M
September 11, 2026	12.89	12.61	12.61	12.95	12.39	6.08M
September 10, 2026	12.95	12.76	12.76	13.21	12.7	4.96M
September 09, 2026	13.5	13.03	13.03	13.51	12.65	4.9M
September 08, 2026	13.45	13.46	13.46	13.55	13.06	3.98M
September 04, 2026	13.34	13.54	13.54	13.58	13.16	5.1M
September 03, 2026	13.73	13.55	13.55	13.83	13.3	4.1M
September 02, 2026	13.58	13.59	13.59	13.87	13.4	3.63M
September 01, 2026	13.45	13.59	13.59	13.94	13.43	3.29M
August 31, 2026	13.58	13.4	13.4	13.63	13.26	2.85M
August 28, 2026	13.63	13.62	13.62	13.87	13.4	3.09M
August 27, 2026	13.82	13.56	13.56	14.08	13.52	4.7M
August 26, 2026	13.59	13.9	13.9	14.55	13.59	7.24M
August 25, 2026	13.43	13.59	13.59	13.62	13.26	3.73M
August 24, 2026	13.23	13.43	13.43	13.79	13.16	3.45M
August 21, 2026	13.07	13.16	13.16	13.32	12.93	2.22M
August 20, 2026	12.83	12.93	12.93	13.27	12.77	3.87M
August 19, 2026	13.15	12.78	12.78	13.26	12.7	3.99M
August 18, 2026	13.47	13.23	13.23	13.83	13.16	3.42M
August 17, 2026	13.65	13.46	13.46	13.69	13.23	3.58M
August 14, 2026	13.46	13.96	13.96	14.25	13.46	3.63M
August 13, 2026	13.59	13.46	13.46	13.79	13.42	6.22M
August 12, 2026	13.2	13.52	13.52	13.68	13.2	5.99M
August 11, 2026	13.85	13.2	13.2	14.17	13.16	4.55M
August 10, 2026	14.15	13.78	13.78	14.31	13.61	5.92M
August 07, 2026	13.49	14.37	14.37	14.61	13.45	5.67M
August 06, 2026	13.65	13.38	13.38	13.76	13.35	5.37M
August 05, 2026	13.48	13.68	13.68	13.88	13.25	5.81M
August 04, 2026	14.36	13.52	13.52	14.48	13.47	12.3M
August 03, 2026	14.55	14.56	14.56	14.9	13.7	11.07M
July 31, 2026	15.5	14.85	14.85	16.49	13.14	17.46M
July 30, 2026	18.02	18.61	18.61	19.1	18.02	3.98M
July 29, 2026	18.31	18.29	18.29	18.73	17.91	3.58M
July 28, 2026	18.42	18.43	18.43	18.81	17.93	5.9M
July 27, 2026	19.43	18.67	18.67	19.6	18.61	3.52M
July 23, 2026	20.55	20	20	20.83	19.81	3.26M
July 22, 2026	21.5	20.77	20.77	21.51	20.57	3.37M
July 21, 2026	20.97	21.5	21.5	21.8	20.81	3.94M
July 20, 2026	20.33	21.1	21.1	21.55	20.33	4.23M
July 17, 2026	19.88	20.6	20.6	20.83	19.8	2.63M
July 16, 2026	21.21	20.03	20.03	21.54	19.98	3.41M
July 15, 2026	20.84	20.93	20.93	21.16	20.29	3.14M
July 14, 2026	20.48	21.2	21.2	21.23	20.28	3.88M
July 13, 2026	19.84	20.38	20.38	20.39	19.8	1.93M
July 10, 2026	20.77	19.83	19.83	20.94	19.55	3.95M
July 09, 2026	20.21	21.03	21.03	22.13	20.11	7.06M
July 08, 2026	23.93	20.03	20.03	24.36	19.5	15.21M
July 07, 2026	24.75	24.05	24.05	25.12	23.87	4.2M