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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.77	20.6	20.6	20.86	20.28	1.63M
February 19, 2026	20.44	20.84	20.84	20.91	20.2	2.55M
February 18, 2026	20.59	20.51	20.51	20.84	20.29	2.15M
February 17, 2026	20.16	20.59	20.59	21.02	20.03	2.55M
February 13, 2026	20.03	20.19	20.19	20.55	20.03	2.02M
February 12, 2026	20.33	20.05	20.05	20.34	19.88	2.32M
February 11, 2026	20.55	20.39	20.39	20.7	20.14	1.77M
February 10, 2026	20.75	20.63	20.63	20.81	20.23	2.19M
February 09, 2026	21.63	20.76	20.76	21.63	20.69	2.31M
February 06, 2026	21.08	21.75	21.75	21.77	20.96	2.11M
February 05, 2026	21.53	21.15	21.16	21.93	21.1	1.84M
February 04, 2026	22.84	21.33	21.33	23.33	21	3.32M
February 03, 2026	22.78	22.89	22.89	23.24	22.62	1.55M
February 02, 2026	22.45	22.65	22.65	22.82	22.07	2.7M
January 30, 2026	22.56	22.53	22.53	23.11	22.38	2.47M
January 29, 2026	22.08	22.5	22.5	22.56	21.77	2.1M
January 28, 2026	21.59	22.08	22.08	22.25	21.46	4.45M
January 27, 2026	20.54	20.96	20.96	21.28	19.98	9.05M
January 26, 2026	23.46	23.81	23.81	23.87	23.13	2.82M
January 23, 2026	23.64	23.81	23.81	23.87	23.4	1.97M
January 22, 2026	23.25	23.61	23.61	23.86	23.08	3.04M
January 21, 2026	22.95	23.3	23.3	23.46	22.48	2.36M
January 20, 2026	22.49	22.74	22.74	23.02	22.24	2.48M
January 16, 2026	22.48	22.5	22.5	23.19	22.35	3.35M
January 15, 2026	21.68	22.5	22.5	23.03	21.5	4.27M
January 14, 2026	20.99	21.75	21.75	22.4	20.8	5.51M
January 13, 2026	21.22	20.92	20.92	21.5	20.67	1.49M
January 12, 2026	20.8	21.28	21.28	21.68	20.53	2.48M
January 09, 2026	20.95	20.78	20.78	21.1	20.64	1.88M
January 08, 2026	20.97	20.95	20.95	21.18	20.7	1.31M
January 07, 2026	21.29	20.93	20.93	21.38	20.84	1.4M
January 06, 2026	21.45	21.3	21.3	21.65	20.91	3.77M
January 05, 2026	19.85	21	21	21.18	19.81	3.07M
January 02, 2026	19.75	20.22	20.22	20.38	19.45	2.57M
December 31, 2025	19.31	19.75	19.75	19.99	19.26	2.56M
December 30, 2025	18.97	19.24	19.24	19.28	18.88	2.31M
December 29, 2025	18.68	18.94	18.94	18.96	18.23	4.03M
December 26, 2025	19.03	18.78	18.78	19.03	18.4	2.73M
December 24, 2025	19.4	19.15	19.15	19.58	18.94	1.25M
December 23, 2025	20.13	19.53	19.53	20.35	19.41	1.57M
December 22, 2025	20.18	20.19	20.19	20.31	19.89	1.95M
December 19, 2025	20.29	20.42	20.42	20.63	20.18	6.02M
December 18, 2025	20.55	20.41	20.41	20.74	20.3	2.17M
December 17, 2025	20.07	20.55	20.55	20.8	19.89	3.22M
December 16, 2025	20.11	20.03	20.03	20.69	19.9	2.75M
December 15, 2025	19.36	20.11	20.11	20.29	19.31	3.37M
December 12, 2025	19.34	19.36	19.36	20.05	19.2	2.92M
December 11, 2025	18.93	19.41	19.41	19.44	18.77	4.87M
December 10, 2025	19.1	18.91	18.91	19.46	18.83	2.09M
December 09, 2025	19.39	19.21	19.21	19.54	18.89	1.53M
December 08, 2025	19.67	19.36	19.36	19.71	19.12	2.55M
December 05, 2025	19.39	19.55	19.55	19.77	19.25	1.69M
December 04, 2025	19.33	19.4	19.4	19.99	19.02	2.88M
December 03, 2025	19.13	19.1	19.1	19.5	19.03	1.86M
December 02, 2025	19.08	19.09	19.09	19.42	18.83	2.67M
December 01, 2025	19	19.08	19.08	19.18	18.68	3.05M
November 28, 2025	19.39	19.21	19.21	19.39	19.18	831,448
November 26, 2025	19.34	19.22	19.22	19.4	19.02	2.43M
November 25, 2025	17.78	19.14	19.14	19.22	17.67	5.5M
November 24, 2025	17.38	17.62	17.62	18.38	17.25	6.34M

Alignment Healthcare, Inc. (ALHC) NASDAQ