NASDAQ : ALHC
Alignment Healthcare, Inc. — Price history
Healthcare · Healthcare Plans · United States
Last price 7.27 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.52B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alignment Healthcare, Inc. (ALHC) closed at 6.93 USD on 2026-11-03. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-03 | 6.94 | 6.98 | 6.9 | 6.93 | 171,536 | -1.00% |
| 2026-11-02 | 7.39 | 7.41 | 6.92 | 7 | 6,859,032 | -3.71% |
| 2026-10-30 | 7.96 | 8.15 | 7.171 | 7.27 | 13,820,425 | -9.80% |
| 2026-10-29 | 8.3 | 8.43 | 7.99 | 8.06 | 13,586,809 | -1.47% |
| 2026-10-28 | 7.93 | 8.275 | 7.93 | 8.18 | 4,655,237 | +1.61% |
| 2026-10-27 | 7.93 | 8.07 | 7.8 | 8.05 | 5,138,311 | +2.03% |
| 2026-10-26 | 8.01 | 8.2 | 7.835 | 7.89 | 5,684,809 | -2.11% |
| 2026-10-23 | 8.36 | 8.365 | 7.905 | 8.06 | 5,166,342 | -4.39% |
| 2026-10-22 | 8.44 | 8.55 | 8.35 | 8.43 | 3,037,615 | -0.12% |
| 2026-10-21 | 8.63 | 8.65 | 8.395 | 8.44 | 2,759,377 | -0.82% |
| 2026-10-20 | 8.34 | 8.6 | 8.32 | 8.51 | 3,417,129 | +1.31% |
| 2026-10-19 | 8.26 | 8.54 | 8.215 | 8.4 | 3,587,320 | +1.45% |
| 2026-10-16 | 8.27 | 8.37 | 8.02 | 8.28 | 5,416,586 | +1.60% |
| 2026-10-15 | 8.27 | 8.44 | 7.942 | 8.15 | 8,978,383 | -0.97% |
| 2026-10-14 | 8.385 | 8.528 | 8.085 | 8.23 | 6,760,834 | -0.84% |
| 2026-10-13 | 8.255 | 8.49 | 8.11 | 8.3 | 7,100,903 | +2.60% |
| 2026-10-12 | 7.49 | 8.31 | 7.48 | 8.09 | 9,893,011 | +7.22% |
| 2026-10-09 | 6.935 | 7.71 | 6.01 | 7.545 | 26,060,419 | -13.38% |
| 2026-10-08 | 8.55 | 8.77 | 8.37 | 8.71 | 11,004,967 | +1.87% |
| 2026-10-07 | 8.3 | 8.785 | 8.26 | 8.55 | 6,563,823 | +2.15% |
| 2026-10-06 | 8.44 | 8.735 | 8.18 | 8.37 | 10,761,674 | -1.53% |
| 2026-10-05 | 8.1 | 8.565 | 8 | 8.5 | 10,283,466 | +7.05% |
| 2026-10-02 | 7.75 | 8.03 | 7.7 | 7.94 | 9,805,566 | +2.58% |
| 2026-10-01 | 8.15 | 8.22 | 7.595 | 7.74 | 19,648,693 | -5.15% |
| 2026-09-30 | 7.92 | 8.18 | 7.77 | 8.16 | 8,787,158 | +3.16% |
| 2026-09-29 | 7.93 | 7.99 | 7.75 | 7.91 | 7,075,674 | -0.25% |
| 2026-09-28 | 8.12 | 8.27 | 7.835 | 7.93 | 8,666,426 | -3.41% |
| 2026-09-25 | 7.73 | 8.4 | 7.7 | 8.21 | 10,653,836 | +7.04% |
| 2026-09-24 | 7.92 | 7.969 | 7.37 | 7.67 | 15,935,552 | -2.42% |
| 2026-09-23 | 7.92 | 8.13 | 7.63 | 7.86 | 13,722,006 | -1.63% |
| 2026-09-22 | 8.44 | 8.5 | 7.85 | 7.99 | 11,961,555 | -4.08% |
| 2026-09-21 | 8.33 | 8.375 | 8.02 | 8.33 | 13,586,241 | -0.24% |
| 2026-09-18 | 8.68 | 8.78 | 8.305 | 8.35 | 23,590,976 | -4.02% |
| 2026-09-17 | 8.58 | 9.575 | 8.265 | 8.7 | 25,424,844 | -0.11% |
| 2026-09-16 | 10.3 | 10.39 | 8.52 | 8.71 | 24,341,345 | -16.01% |
| 2026-09-15 | 12.175 | 12.28 | 9.94 | 10.37 | 28,550,491 | -19.86% |
| 2026-09-14 | 12.73 | 13.33 | 12.65 | 12.94 | 5,666,618 | +2.62% |
| 2026-09-11 | 12.89 | 12.95 | 12.39 | 12.61 | 6,076,709 | -1.18% |
| 2026-09-10 | 12.95 | 13.21 | 12.7 | 12.76 | 4,962,187 | -2.07% |
| 2026-09-09 | 13.5 | 13.51 | 12.65 | 13.03 | 4,900,547 | -3.19% |
| 2026-09-08 | 13.45 | 13.55 | 13.055 | 13.46 | 3,981,108 | -0.59% |
| 2026-09-04 | 13.34 | 13.58 | 13.16 | 13.54 | 5,101,083 | -0.04% |
| 2026-09-03 | 13.73 | 13.83 | 13.3 | 13.545 | 4,191,865 | -0.33% |
| 2026-09-02 | 13.58 | 13.87 | 13.4 | 13.59 | 3,631,038 | +0.00% |
| 2026-09-01 | 13.45 | 13.94 | 13.43 | 13.59 | 4,123,820 | +1.42% |
| 2026-08-31 | 13.58 | 13.63 | 13.26 | 13.4 | 2,849,494 | -1.62% |
| 2026-08-28 | 13.625 | 13.87 | 13.4 | 13.62 | 3,085,752 | +0.44% |
| 2026-08-27 | 13.82 | 14.08 | 13.52 | 13.56 | 4,701,111 | -2.45% |
| 2026-08-26 | 13.59 | 14.55 | 13.59 | 13.9 | 7,243,741 | +2.28% |
| 2026-08-25 | 13.43 | 13.62 | 13.26 | 13.59 | 3,730,838 | +1.19% |
| 2026-08-24 | 13.23 | 13.79 | 13.16 | 13.43 | 3,448,001 | +2.05% |
| 2026-08-21 | 13.07 | 13.32 | 12.931 | 13.16 | 2,222,230 | +1.78% |
| 2026-08-20 | 12.83 | 13.27 | 12.77 | 12.93 | 3,925,945 | +1.17% |
| 2026-08-19 | 13.15 | 13.26 | 12.7 | 12.78 | 3,993,211 | -3.40% |
| 2026-08-18 | 13.47 | 13.83 | 13.16 | 13.23 | 3,422,273 | -1.71% |
| 2026-08-17 | 13.65 | 13.691 | 13.23 | 13.46 | 3,645,369 | -3.58% |
| 2026-08-14 | 13.46 | 14.25 | 13.46 | 13.96 | 3,633,693 | +3.71% |
| 2026-08-13 | 13.59 | 13.79 | 13.415 | 13.46 | 6,220,327 | -0.44% |
| 2026-08-12 | 13.2 | 13.68 | 13.2 | 13.52 | 6,011,993 | +2.42% |
| 2026-08-11 | 13.85 | 14.175 | 13.16 | 13.2 | 4,549,169 | -4.21% |
| 2026-08-10 | 14.15 | 14.31 | 13.61 | 13.78 | 5,919,482 | -4.11% |
| 2026-08-07 | 13.49 | 14.61 | 13.45 | 14.37 | 5,674,780 | +7.40% |
| 2026-08-06 | 13.65 | 13.755 | 13.35 | 13.38 | 5,439,989 | -2.19% |
| 2026-08-05 | 13.475 | 13.88 | 13.25 | 13.68 | 5,811,841 | +1.18% |
| 2026-08-04 | 14.36 | 14.475 | 13.465 | 13.52 | 12,517,737 | -7.14% |
| 2026-08-03 | 14.55 | 14.9 | 13.7 | 14.56 | 11,076,699 | -1.95% |
| 2026-07-31 | 15.5 | 16.485 | 13.135 | 14.85 | 17,476,051 | -20.20% |
| 2026-07-30 | 18.02 | 19.1 | 18.02 | 18.61 | 4,061,874 | +1.75% |
| 2026-07-29 | 18.31 | 18.73 | 17.91 | 18.29 | 3,584,470 | -0.76% |
| 2026-07-28 | 18.42 | 18.81 | 17.93 | 18.43 | 5,901,561 | -1.29% |
| 2026-07-27 | 19.425 | 19.6 | 18.615 | 18.67 | 3,950,639 | -3.91% |
| 2026-07-24 | 20.23 | 20.23 | 19.32 | 19.43 | 2,890,786 | -2.85% |
| 2026-07-23 | 20.55 | 20.831 | 19.81 | 20 | 3,263,621 | -3.71% |
| 2026-07-22 | 21.5 | 21.511 | 20.565 | 20.77 | 3,369,216 | -3.40% |
| 2026-07-21 | 20.97 | 21.795 | 20.81 | 21.5 | 3,936,312 | +1.90% |
| 2026-07-20 | 20.33 | 21.55 | 20.33 | 21.1 | 4,226,506 | +2.43% |
| 2026-07-17 | 19.88 | 20.83 | 19.795 | 20.6 | 2,633,057 | +2.85% |
| 2026-07-16 | 21.205 | 21.54 | 19.98 | 20.03 | 3,497,287 | -4.30% |
| 2026-07-15 | 20.84 | 21.155 | 20.29 | 20.93 | 3,142,640 | -1.27% |
| 2026-07-14 | 20.48 | 21.23 | 20.28 | 21.2 | 3,877,517 | +4.02% |
| 2026-07-13 | 19.84 | 20.39 | 19.8 | 20.38 | 1,927,231 | +2.77% |
| 2026-07-10 | 20.77 | 20.94 | 19.545 | 19.83 | 3,947,572 | -5.71% |
| 2026-07-09 | 20.21 | 22.13 | 20.112 | 21.03 | 7,055,749 | +4.99% |
| 2026-07-08 | 23.93 | 24.36 | 19.5 | 20.03 | 15,361,381 | -16.72% |
| 2026-07-07 | 24.748 | 25.12 | 23.87 | 24.05 | 4,204,550 | -2.08% |
| 2026-07-06 | 23.99 | 24.685 | 23.845 | 24.56 | 4,743,491 | +3.19% |
| 2026-07-02 | 24.17 | 24.3 | 23.23 | 23.8 | 5,434,253 | -0.87% |
| 2026-07-01 | 24 | 24.115 | 23.13 | 24.01 | 4,181,579 | +0.84% |
| 2026-06-30 | 23.42 | 23.965 | 23.12 | 23.81 | 3,659,979 | +2.36% |
| 2026-06-29 | 23.37 | 23.7 | 22.79 | 23.26 | 6,622,865 | +0.30% |
| 2026-06-26 | 22.83 | 23.7 | 22.78 | 23.19 | 6,558,866 | +2.11% |
| 2026-06-25 | 21.815 | 22.99 | 21.67 | 22.71 | 5,288,337 | +4.70% |
| 2026-06-24 | 21.89 | 22.396 | 21.42 | 21.69 | 2,831,136 | +0.14% |
| 2026-06-23 | 21.55 | 21.885 | 21.24 | 21.66 | 2,641,243 | +1.74% |
| 2026-06-22 | 21.82 | 22.08 | 21.235 | 21.29 | 5,416,738 | -2.61% |
| 2026-06-18 | 21.43 | 22.38 | 21.17 | 21.86 | 7,257,260 | +2.05% |
| 2026-06-17 | 20.48 | 21.73 | 20.35 | 21.42 | 4,048,054 | +3.98% |
| 2026-06-16 | 20.05 | 20.73 | 19.862 | 20.6 | 7,981,297 | +4.15% |
| 2026-06-15 | 19.46 | 19.87 | 19.15 | 19.78 | 4,684,948 | +0.15% |
| 2026-06-12 | 20.43 | 20.43 | 19.561 | 19.75 | 4,409,034 | -2.42% |
| 2026-06-11 | 20.555 | 21.25 | 20.215 | 20.24 | 6,586,593 | -1.56% |
| 2026-06-10 | 19.12 | 20.89 | 19.085 | 20.56 | 13,406,618 | +7.08% |
| 2026-06-09 | 15.24 | 19.64 | 15.24 | 19.2 | 16,332,355 | +25.08% |
| 2026-06-08 | 15.1 | 15.665 | 15.04 | 15.35 | 4,615,026 | -0.13% |
| 2026-06-05 | 15.24 | 15.615 | 15.155 | 15.37 | 4,302,072 | +1.99% |
| 2026-06-04 | 14.565 | 15.55 | 14.565 | 15.07 | 6,521,872 | +5.75% |
| 2026-06-03 | 14.2 | 14.515 | 13.755 | 14.25 | 9,871,741 | +4.47% |
| 2026-06-02 | 13.31 | 13.73 | 13.18 | 13.64 | 7,608,432 | +2.56% |
| 2026-06-01 | 15.26 | 15.3 | 13.05 | 13.3 | 12,723,911 | -13.19% |
| 2026-05-29 | 15.73 | 15.87 | 15.245 | 15.32 | 5,093,235 | -3.44% |
| 2026-05-28 | 15.92 | 16.22 | 15.81 | 15.865 | 4,034,564 | -0.41% |
| 2026-05-27 | 15.95 | 16.3 | 15.725 | 15.93 | 2,537,679 | -0.62% |
| 2026-05-26 | 16.3 | 16.31 | 15.76 | 16.03 | 2,696,109 | -1.96% |
| 2026-05-22 | 16.26 | 16.635 | 16.16 | 16.35 | 2,803,607 | -0.12% |
| 2026-05-21 | 16.56 | 16.695 | 16.185 | 16.37 | 3,201,227 | -1.74% |
| 2026-05-20 | 16.54 | 16.74 | 16.21 | 16.66 | 3,893,736 | +1.83% |
| 2026-05-19 | 16.44 | 16.67 | 16.245 | 16.36 | 3,766,393 | +0.49% |
| 2026-05-18 | 15.72 | 16.31 | 15.72 | 16.28 | 3,612,112 | +3.50% |
| 2026-05-15 | 16.55 | 16.76 | 15.69 | 15.73 | 5,518,373 | -5.01% |
| 2026-05-14 | 18.23 | 18.27 | 16.415 | 16.56 | 10,254,228 | -9.36% |