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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	17.18	17.29	17.29	17.35	16.98	1.63M
October 22, 2025	17.45	17.39	17.39	17.5	17.17	1.94M
October 21, 2025	17.38	17.51	17.51	17.75	17.16	1.65M
October 20, 2025	17.3	17.39	17.39	17.61	17.24	1.27M
October 17, 2025	17.01	17.12	17.12	17.39	16.86	2.24M
October 16, 2025	17.3	16.99	16.99	17.55	16.92	1.57M
October 15, 2025	17.26	17.31	17.31	17.44	16.95	1.91M
October 14, 2025	17.53	17.26	17.26	17.65	17.2	1.68M
October 13, 2025	17.31	17.31	17.31	17.36	17.06	1.83M
October 10, 2025	17.6	17.31	17.31	17.69	16.97	2.39M
October 09, 2025	17.7	17.55	17.55	17.82	17.34	2.11M
October 08, 2025	17.16	17.69	17.69	17.75	16.91	3.72M
October 07, 2025	17.19	16.98	16.98	17.4	16.78	2.25M
October 06, 2025	16.66	17.11	17.11	17.23	16.43	3.08M
October 03, 2025	16.01	16.62	16.62	17.04	16.01	3.56M
October 02, 2025	16.81	16.05	16.05	16.88	16.01	4.61M
October 01, 2025	17.37	16.82	16.82	17.49	16.17	5.61M
September 30, 2025	17.41	17.45	17.45	17.64	17.3	2.02M
September 29, 2025	17.59	17.45	17.45	17.69	17.32	2.42M
September 26, 2025	17.36	17.53	17.53	17.57	17.24	2.32M
September 25, 2025	17.38	17.31	17.31	17.49	17	3.02M
September 24, 2025	17.29	17.39	17.39	17.56	17.05	4.04M
September 23, 2025	17.07	17.04	17.04	17.65	16.82	3.3M
September 22, 2025	16.44	17.09	17.09	17.11	16.43	2.33M
September 19, 2025	16.63	16.54	16.54	16.8	16.44	8.25M
September 18, 2025	16.73	16.48	16.48	16.84	16.22	7.88M
September 17, 2025	16.55	16.68	16.68	16.93	16.55	2.59M
September 16, 2025	16.25	16.54	16.54	16.86	16.02	4.85M
September 15, 2025	16	16.32	16.32	16.55	15.89	4.34M
September 12, 2025	16.45	16.04	16.04	16.45	16.02	3.8M
September 11, 2025	15.44	16.35	16.35	16.51	15.02	13.48M
September 10, 2025	16.5	16.45	16.45	16.76	16.03	4.86M
September 09, 2025	16.15	16.48	16.48	17.3	16.13	6.23M
September 08, 2025	15.75	16.22	16.22	16.36	15.73	3.79M
September 05, 2025	16.04	15.86	15.86	16.25	15.84	2.22M
September 04, 2025	16.24	16.3	16.3	16.39	16.05	2.27M
September 03, 2025	16.61	16.32	16.32	16.84	16.31	2.82M
September 02, 2025	16.36	16.64	16.64	16.82	16.33	3.58M
August 29, 2025	16.23	16.36	16.36	16.48	16.01	1.76M
August 28, 2025	16.15	16.32	16.32	16.52	16	2.31M
August 27, 2025	15.71	16.14	16.14	16.25	15.61	1.61M
August 26, 2025	15.54	15.68	15.68	15.77	15.38	2.58M
August 25, 2025	16.23	15.58	15.58	16.47	15.57	3.05M
August 22, 2025	15.94	15.84	15.84	16.08	15.74	2.89M
August 21, 2025	15.12	15.8	15.8	15.92	15.02	3.36M
August 20, 2025	14.9	15.02	15.02	15.1	14.65	3.1M
August 19, 2025	15.24	14.9	14.9	15.42	14.82	2.7M
August 18, 2025	15.05	15.29	15.29	15.81	14.92	3.1M
August 15, 2025	15.26	15.05	15.05	15.54	15	5.19M
August 14, 2025	14.74	14.82	14.82	14.95	14.6	2.3M
August 13, 2025	14.73	14.76	14.76	15.14	14.63	3.37M
August 12, 2025	14.65	14.64	14.64	14.75	14.48	1.76M
August 11, 2025	14.59	14.61	14.61	14.86	14.42	3.17M
August 08, 2025	13.94	14.51	14.51	14.54	13.94	2.38M
August 07, 2025	13.8	13.86	13.86	13.98	13.4	2.86M
August 06, 2025	13.32	13.71	13.71	13.77	13.16	2.17M
August 05, 2025	13.7	13.41	13.41	13.85	13.17	2.8M
August 04, 2025	12.97	13.66	13.66	13.93	12.97	5.01M
August 01, 2025	13.97	12.97	12.97	14	12.91	3.57M
July 31, 2025	15	13.78	13.78	16.24	13.49	14.9M

Alignment Healthcare, Inc. (ALHC) NASDAQ