5 DAY PERFORMANCE
+1.58%
1 MONTH PERFORMANCE
-8.84%
3 MONTH PERFORMANCE
+25.60%
6 MONTH PERFORMANCE
+37.65%
YEAR-TO-DATE PERFORMANCE
+3.85%
1 YEAR PERFORMANCE
+45.67%
Alignment Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $20.59 | $20.51 (-0.39%) | $20.84 | $20.29 | 2.15 M | $4.08 B |
| 02/17/2026 | $20.16 | $20.59 (2.13%) | $21.02 | $20.03 | 2.55 M | $4.10 B |
| 02/13/2026 | $20.03 | $20.19 (0.8%) | $20.55 | $20.03 | 2.02 M | $4.02 B |
| 02/12/2026 | $20.33 | $20.05 (-1.38%) | $20.34 | $19.88 | 2.32 M | $3.99 B |
| 02/11/2026 | $20.55 | $20.39 (-0.78%) | $20.70 | $20.14 | 1.77 M | $4.06 B |
| 02/10/2026 | $20.75 | $20.63 (-0.58%) | $20.81 | $20.23 | 2.19 M | $4.11 B |
| 02/09/2026 | $21.63 | $20.76 (-4.02%) | $21.63 | $20.69 | 2.31 M | $4.13 B |
| 02/06/2026 | $21.08 | $21.75 (3.18%) | $21.77 | $20.96 | 2.11 M | $4.33 B |
| 02/05/2026 | $21.53 | $21.15 (-1.76%) | $21.93 | $21.10 | 2.15 M | $4.21 B |
| 02/04/2026 | $22.84 | $21.33 (-6.61%) | $23.33 | $21.00 | 3.32 M | $4.25 B |
| 02/03/2026 | $22.78 | $22.89 (0.48%) | $23.24 | $22.62 | 1.55 M | $4.56 B |
| 02/02/2026 | $22.45 | $22.65 (0.89%) | $22.82 | $22.07 | 2.70 M | $4.51 B |
| 01/30/2026 | $22.56 | $22.53 (-0.13%) | $23.11 | $22.38 | 2.63 M | $4.48 B |
| 01/29/2026 | $22.08 | $22.50 (1.9%) | $22.56 | $21.77 | 2.10 M | $4.48 B |
| 01/28/2026 | $21.59 | $22.08 (2.27%) | $22.25 | $21.46 | 4.45 M | $4.39 B |
| 01/27/2026 | $20.60 | $20.96 (1.75%) | $21.28 | $19.97 | 9.24 M | $4.17 B |
| 01/26/2026 | $23.46 | $23.81 (1.49%) | $23.87 | $23.13 | 2.82 M | $4.74 B |
| 01/23/2026 | $23.64 | $23.81 (0.72%) | $23.87 | $23.40 | 1.97 M | $4.74 B |
| 01/22/2026 | $23.25 | $23.61 (1.55%) | $23.86 | $23.08 | 3.04 M | $4.70 B |
| 01/21/2026 | $22.93 | $23.30 (1.61%) | $23.46 | $22.48 | 2.41 M | $4.64 B |
| 01/20/2026 | $22.49 | $22.74 (1.11%) | $23.02 | $22.07 | 2.49 M | $4.53 B |
| 01/16/2026 | $22.48 | $22.50 (0.09%) | $23.19 | $22.35 | 3.35 M | $4.48 B |
| 01/15/2026 | $21.68 | $22.50 (3.78%) | $23.03 | $21.50 | 4.32 M | $4.48 B |
| 01/14/2026 | $20.99 | $21.75 (3.62%) | $22.40 | $20.80 | 5.51 M | $4.33 B |
| 01/13/2026 | $21.22 | $20.92 (-1.41%) | $21.50 | $20.67 | 1.49 M | $4.16 B |
| 01/12/2026 | $20.80 | $21.28 (2.31%) | $21.68 | $20.53 | 2.48 M | $4.24 B |
| 01/09/2026 | $20.95 | $20.78 (-0.81%) | $21.10 | $20.64 | 1.88 M | $4.14 B |
| 01/08/2026 | $20.97 | $20.95 (-0.1%) | $21.18 | $20.70 | 1.31 M | $4.17 B |
| 01/07/2026 | $21.29 | $20.93 (-1.69%) | $21.38 | $20.84 | 1.40 M | $4.17 B |
| 01/06/2026 | $21.45 | $21.30 (-0.7%) | $21.65 | $20.91 | 3.77 M | $4.24 B |
| 01/05/2026 | $19.85 | $21.00 (5.79%) | $21.18 | $19.81 | 3.07 M | $4.18 B |
| 01/02/2026 | $19.75 | $20.22 (2.38%) | $20.38 | $19.45 | 2.57 M | $4.02 B |
| 12/31/2025 | $19.31 | $19.75 (2.28%) | $19.99 | $19.26 | 2.56 M | $3.93 B |
| 12/30/2025 | $18.97 | $19.24 (1.42%) | $19.28 | $18.88 | 2.31 M | $3.83 B |
| 12/29/2025 | $18.68 | $18.94 (1.39%) | $18.96 | $18.23 | 4.03 M | $3.77 B |
| 12/26/2025 | $19.03 | $18.78 (-1.31%) | $19.03 | $18.40 | 2.73 M | $3.74 B |
| 12/24/2025 | $19.40 | $19.15 (-1.29%) | $19.58 | $18.94 | 1.25 M | $3.81 B |
| 12/23/2025 | $20.13 | $19.53 (-2.98%) | $20.35 | $19.41 | 1.57 M | $3.89 B |
| 12/22/2025 | $20.18 | $20.19 (0.05%) | $20.31 | $19.89 | 1.95 M | $4.02 B |
| 12/19/2025 | $20.29 | $20.42 (0.64%) | $20.63 | $20.18 | 6.02 M | $4.06 B |
| 12/18/2025 | $20.55 | $20.41 (-0.68%) | $20.74 | $20.30 | 2.17 M | $4.06 B |
| 12/17/2025 | $20.07 | $20.55 (2.39%) | $20.80 | $19.89 | 3.22 M | $4.09 B |
| 12/16/2025 | $20.11 | $20.03 (-0.4%) | $20.69 | $19.90 | 2.75 M | $3.99 B |
| 12/15/2025 | $19.36 | $20.11 (3.87%) | $20.29 | $19.31 | 3.37 M | $4.00 B |
| 12/12/2025 | $19.34 | $19.36 (0.1%) | $20.05 | $19.20 | 2.92 M | $3.85 B |
| 12/11/2025 | $18.93 | $19.41 (2.54%) | $19.44 | $18.77 | 4.87 M | $3.86 B |
| 12/10/2025 | $19.10 | $18.91 (-0.99%) | $19.46 | $18.83 | 2.09 M | $3.76 B |
| 12/09/2025 | $19.39 | $19.21 (-0.93%) | $19.54 | $18.89 | 1.53 M | $3.82 B |
| 12/08/2025 | $19.67 | $19.36 (-1.58%) | $19.71 | $19.12 | 2.55 M | $3.85 B |
| 12/05/2025 | $19.39 | $19.55 (0.83%) | $19.77 | $19.25 | 1.69 M | $3.89 B |
| 12/04/2025 | $19.33 | $19.40 (0.36%) | $19.99 | $19.02 | 2.88 M | $3.86 B |
| 12/03/2025 | $19.13 | $19.10 (-0.16%) | $19.50 | $19.03 | 1.86 M | $3.80 B |
| 12/02/2025 | $19.08 | $19.09 (0.05%) | $19.42 | $18.83 | 2.67 M | $3.80 B |
| 12/01/2025 | $19.00 | $19.08 (0.42%) | $19.18 | $18.68 | 3.05 M | $3.80 B |
| 11/28/2025 | $19.39 | $19.21 (-0.93%) | $19.39 | $19.18 | 831.45 K | $3.82 B |
| 11/26/2025 | $19.34 | $19.22 (-0.62%) | $19.40 | $19.02 | 2.43 M | $3.83 B |
| 11/25/2025 | $17.78 | $19.14 (7.65%) | $19.22 | $17.67 | 5.50 M | $3.81 B |
| 11/24/2025 | $17.38 | $17.62 (1.38%) | $18.38 | $17.25 | 6.34 M | $3.51 B |
| 11/21/2025 | $15.85 | $16.70 (5.36%) | $16.83 | $15.85 | 2.08 M | $3.32 B |
| 11/20/2025 | $16.61 | $16.07 (-3.25%) | $16.70 | $16.05 | 1.41 M | $3.20 B |
| 11/19/2025 | $16.13 | $16.33 (1.24%) | $16.58 | $15.96 | 2.06 M | $3.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
