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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.85	16.7	16.7	16.83	15.85	2.08M
November 20, 2025	16.61	16.07	16.07	16.7	16.05	1.41M
November 19, 2025	16.13	16.33	16.33	16.58	15.96	2.06M
November 18, 2025	16.04	16.1	16.1	16.32	15.92	2.02M
November 17, 2025	16.58	16.04	16.04	16.6	16.01	1.64M
November 14, 2025	16.62	16.52	16.52	16.86	16.34	1.58M
November 13, 2025	16.6	16.77	16.77	16.8	16.41	1.31M
November 12, 2025	16.49	16.6	16.6	16.9	16.49	1.79M
November 11, 2025	16.49	16.48	16.48	16.57	16.01	1.37M
November 10, 2025	16.21	16.38	16.38	16.54	16	1.96M
November 07, 2025	16.53	16.33	16.33	16.9	16.25	1.74M
November 06, 2025	16.95	16.49	16.49	17.15	16.49	2.2M
November 05, 2025	16.96	17.06	17.06	17.3	16.75	2.14M
November 04, 2025	16.76	17.09	17.09	17.54	16.76	2.66M
November 03, 2025	17	16.84	16.84	17.1	16.4	3.1M
October 31, 2025	18.53	16.86	16.86	18.64	16.46	7.5M
October 30, 2025	17.87	17.12	17.12	18.2	17.04	3.9M
October 29, 2025	18.02	18.21	18.21	18.45	17.81	2.43M
October 28, 2025	17.91	18.04	18.04	18.15	17.53	2.28M
October 27, 2025	17.51	17.77	17.77	17.96	17.31	2.17M
October 24, 2025	17.3	17.51	17.51	17.61	17.2	2.39M
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

Alignment Healthcare, Inc. (ALHC) NASDAQ