Alignment Healthcare (ALHC)
NASDAQ:ALHC
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
21.39
21.53
20.32
20.50
20.50
-4.12%
3,126,053
1.01
Apr 09, 2026
21.17
21.63
20.94
21.38
21.38
+0.33%
2,003,390
0.65
Apr 08, 2026
22.25
22.74
21.00
21.31
21.31
-1.62%
4,986,651
1.63
Apr 07, 2026
20.26
22.33
20.18
21.66
21.66
+16.01%
14,931,770
5.27
Apr 06, 2026
18.60
18.88
18.50
18.67
18.67
-0.48%
1,811,053
0.64
Apr 03, 2026
17.57
18.87
17.57
18.76
18.76
0.00%
0
0.00
Apr 02, 2026
17.57
18.87
17.57
18.76
18.76
+5.10%
2,728,239
0.94
Apr 01, 2026
17.79
18.01
17.54
17.85
17.85
+1.31%
3,633,254
1.26
Mar 31, 2026
16.95
17.88
16.93
17.62
17.62
+4.57%
4,066,045
1.43
Mar 30, 2026
16.76
16.90
16.49
16.85
16.85
+1.38%
2,951,911
1.04
Mar 27, 2026
16.79
16.91
16.38
16.62
16.62
-1.71%
2,308,890
0.80
Mar 26, 2026
17.48
17.79
16.87
16.91
16.91
-3.81%
1,724,642
0.60
Mar 25, 2026
17.61
17.89
17.35
17.58
17.58
+0.92%
1,562,383
0.54
Mar 24, 2026
17.64
17.77
17.01
17.42
17.42
-0.51%
2,295,356
0.80
Mar 23, 2026
17.59
17.81
17.07
17.51
17.51
+0.98%
3,616,393
1.27
Mar 20, 2026
17.95
18.05
17.09
17.34
17.34
-4.52%
5,397,871
1.89
Mar 19, 2026
18.14
18.83
18.08
18.16
18.16
-0.16%
3,987,587
1.41
Mar 18, 2026
17.90
18.28
17.51
18.19
18.19
+1.51%
4,246,311
1.51
Mar 17, 2026
17.51
17.93
17.36
17.92
17.92
+2.34%
2,947,535
1.05
Mar 16, 2026
17.15
17.61
17.13
17.51
17.51
+3.06%
2,487,337
0.88
Mar 13, 2026
17.26
17.70
16.91
16.99
16.99
-0.76%
1,945,320
0.69
Mar 12, 2026
17.58
17.65
16.91
17.12
17.12
-4.94%
2,549,279
0.89
Mar 11, 2026
18.02
18.03
17.44
18.01
18.01
-0.50%
1,770,766
0.62
Mar 10, 2026
18.20
18.57
17.86
18.10
18.10
-0.66%
2,378,409
0.83
Mar 09, 2026
18.41
18.55
17.54
18.22
18.22
-1.19%
2,022,331
0.70
Mar 06, 2026
18.21
18.85
18.21
18.44
18.44
-0.70%
5,528,053
1.97
Mar 05, 2026
18.67
18.90
18.19
18.57
18.57
-1.64%
3,213,161
1.15
Mar 04, 2026
18.55
19.16
18.46
18.88
18.88
+2.33%
3,557,123
1.28
Mar 03, 2026
19.24
19.40
18.39
18.45
18.45
-6.11%
9,430,352
3.53
Mar 02, 2026
18.93
20.11
18.90
19.65
19.65
+2.24%
2,997,853
1.12
Feb 27, 2026
18.84
21.33
18.72
19.22
19.22
-5.88%
4,948,501
1.90
Feb 26, 2026
20.06
20.79
19.87
20.42
20.42
+1.44%
2,604,849
1.00
Feb 25, 2026
19.77
20.17
19.57
20.13
20.13
+2.70%
1,732,939
0.65
Feb 24, 2026
20.02
20.02
19.07
19.60
19.60
-1.51%
3,479,148
1.28
Feb 23, 2026
20.56
20.74
19.79
19.90
19.90
-3.40%
1,808,726
0.67
Feb 20, 2026
20.77
20.86
20.28
20.60
20.60
-1.15%
1,631,258
0.60
Feb 19, 2026
20.44
20.91
20.20
20.84
20.84
+1.61%
2,547,776
0.94
Feb 18, 2026
20.59
20.84
20.29
20.51
20.51
-0.39%
2,147,807
0.80
Feb 17, 2026
20.16
21.02
20.03
20.59
20.59
+1.98%
2,552,972
0.95
Feb 16, 2026
20.03
20.55
20.03
20.19
20.19
0.00%
0
0.00
Feb 13, 2026
20.03
20.55
20.03
20.19
20.19
+0.70%
2,015,306
0.75
Feb 12, 2026
20.33
20.34
19.88
20.05
20.05
-1.67%
2,324,828
0.86
Feb 11, 2026
20.55
20.70
20.14
20.39
20.39
-1.78%
1,769,423
0.66
Feb 10, 2026
20.75
20.81
20.23
20.63
20.63
-0.63%
2,193,758
0.82
Feb 09, 2026
21.63
21.63
20.69
20.76
20.76
-4.55%
2,309,901
0.86
Feb 06, 2026
21.08
21.77
20.96
21.75
21.75
+2.84%
2,111,510
0.79
Feb 05, 2026
21.53
21.93
21.10
21.15
21.15
-0.84%
2,148,951
0.80
Feb 04, 2026
22.84
23.33
21.00
21.33
21.33
-6.82%
3,319,977
1.25
Feb 03, 2026
22.78
23.24
22.62
22.89
22.89
+1.06%
1,554,269
0.58
Feb 02, 2026
22.45
22.82
22.07
22.65
22.65
+0.53%
2,696,295
0.98
Rows: