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 $760.25 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $736.02, while $1000 invested 1 year ago would be worth $830.81. This corresponds to total returns of -23.97%, -26.4%, -16.92%, respectively, with annualized returns of -4.94%, -5.95%, -16.92%.

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
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
July 06, 2026	23.99	24.56	24.56	24.69	23.85	4.73M
July 02, 2026	24.17	23.8	23.8	24.3	23.23	4.33M
July 01, 2026	24	24.01	24.01	24.12	23.13	4.17M
June 30, 2026	23.42	23.81	23.81	23.97	23.12	3.66M
June 29, 2026	23.37	23.26	23.26	23.7	22.79	6.01M
June 26, 2026	22.83	23.19	23.19	23.7	22.78	6.55M
June 25, 2026	21.82	22.71	22.71	22.99	21.67	5.23M
June 24, 2026	21.89	21.69	21.69	22.4	21.42	2.8M
June 23, 2026	21.55	21.66	21.66	21.89	21.24	2.64M
June 22, 2026	21.82	21.29	21.29	22.08	21.24	5.42M
June 18, 2026	21.43	21.86	21.86	22.38	21.17	7.12M
June 17, 2026	20.48	21.42	21.42	21.73	20.35	4.05M
June 16, 2026	20.05	20.6	20.6	20.73	19.86	6.88M
June 15, 2026	19.46	19.78	19.78	19.87	19.15	4.68M
June 12, 2026	20.43	19.75	19.75	20.43	19.56	4.32M
June 11, 2026	20.56	20.24	20.24	21.25	20.22	6.59M
June 10, 2026	19.12	20.56	20.56	20.89	19.09	13.38M
June 09, 2026	15.24	19.2	19.2	19.64	15.24	16.32M
June 08, 2026	15.1	15.35	15.35	15.67	15.04	4.53M
June 05, 2026	15.24	15.37	15.37	15.62	15.16	4.23M
June 04, 2026	14.57	15.07	15.07	15.55	14.57	6.43M
June 03, 2026	14.2	14.25	14.25	14.52	13.76	9.61M
June 02, 2026	13.31	13.64	13.64	13.73	13.18	7.6M
June 01, 2026	15.26	13.3	13.3	15.3	13.05	12.72M
May 29, 2026	15.73	15.32	15.32	15.87	15.25	5.09M
May 28, 2026	15.92	15.87	15.87	16.22	15.81	4.03M
May 27, 2026	15.95	15.93	15.93	16.3	15.73	2.54M