5 DAY PERFORMANCE
-3.54%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
+9.81%
6 MONTH PERFORMANCE
+30.50%
YEAR-TO-DATE PERFORMANCE
+50.22%
1 YEAR PERFORMANCE
+223.75%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $17.79 | $16.84 (-5.34%) | $17.99 | $16.55 | 8.30 M | $3.20 B |
| 04/30/2025 | $17.70 | $17.72 (0.11%) | $18.04 | $17.45 | 3.42 M | $3.40 B |
| 04/29/2025 | $17.69 | $17.43 (-1.47%) | $17.69 | $17.32 | 2.03 M | $3.34 B |
| 04/28/2025 | $17.66 | $17.69 (0.17%) | $17.77 | $17.21 | 1.99 M | $3.39 B |
| 04/25/2025 | $18.04 | $17.52 (-2.88%) | $18.04 | $17.07 | 3.18 M | $3.36 B |
| 04/24/2025 | $18.33 | $18.04 (-1.58%) | $18.34 | $17.72 | 2.18 M | $3.46 B |
| 04/23/2025 | $18.30 | $18.30 (0%) | $18.46 | $18.16 | 1.83 M | $3.51 B |
| 04/22/2025 | $17.61 | $18.16 (3.12%) | $18.18 | $17.59 | 2.52 M | $3.48 B |
| 04/21/2025 | $18.22 | $17.50 (-3.95%) | $18.27 | $17.34 | 2.57 M | $3.36 B |
| 04/17/2025 | $17.40 | $18.24 (4.83%) | $18.52 | $15.90 | 6.29 M | $3.50 B |
| 04/16/2025 | $19.62 | $19.48 (-0.71%) | $19.98 | $19.20 | 3.00 M | $3.74 B |
| 04/15/2025 | $19.52 | $19.43 (-0.46%) | $19.52 | $18.93 | 1.72 M | $3.73 B |
| 04/14/2025 | $19.65 | $19.13 (-2.65%) | $19.65 | $18.63 | 2.98 M | $3.67 B |
| 04/11/2025 | $19.67 | $19.74 (0.36%) | $20.11 | $18.91 | 2.50 M | $3.79 B |
| 04/10/2025 | $18.54 | $19.78 (6.69%) | $20.06 | $18.41 | 4.46 M | $3.80 B |
| 04/09/2025 | $18.94 | $18.54 (-2.11%) | $19.45 | $18.31 | 4.78 M | $3.56 B |
| 04/08/2025 | $19.73 | $18.95 (-3.95%) | $21.06 | $18.39 | 9.68 M | $3.64 B |
| 04/07/2025 | $17.47 | $17.82 (2%) | $18.34 | $16.98 | 3.60 M | $3.42 B |
| 04/04/2025 | $17.96 | $18.11 (0.84%) | $18.90 | $17.60 | 4.68 M | $3.48 B |
| 04/03/2025 | $17.60 | $18.51 (5.17%) | $18.97 | $17.55 | 2.76 M | $3.55 B |
| 04/02/2025 | $17.91 | $17.85 (-0.34%) | $18.38 | $17.64 | 3.01 M | $3.43 B |
| 04/01/2025 | $18.55 | $18.08 (-2.53%) | $18.91 | $18.07 | 4.30 M | $3.47 B |
| 03/31/2025 | $18.05 | $18.62 (3.16%) | $18.92 | $17.92 | 3.62 M | $3.57 B |
| 03/28/2025 | $18.07 | $18.30 (1.27%) | $18.44 | $17.84 | 1.60 M | $3.51 B |
| 03/27/2025 | $17.52 | $18.13 (3.48%) | $18.19 | $17.49 | 2.72 M | $3.48 B |
| 03/26/2025 | $17.55 | $17.60 (0.28%) | $17.70 | $17.29 | 1.63 M | $3.38 B |
| 03/25/2025 | $17.50 | $17.59 (0.51%) | $17.80 | $17.34 | 1.65 M | $3.38 B |
| 03/24/2025 | $17.75 | $17.46 (-1.63%) | $17.75 | $17.30 | 1.68 M | $3.35 B |
| 03/21/2025 | $17.07 | $17.61 (3.16%) | $17.76 | $16.95 | 3.36 M | $3.38 B |
| 03/20/2025 | $16.74 | $17.18 (2.63%) | $17.38 | $16.72 | 2.30 M | $3.30 B |
| 03/19/2025 | $16.44 | $17.19 (4.56%) | $17.27 | $16.20 | 2.79 M | $3.30 B |
| 03/18/2025 | $16.08 | $16.74 (4.1%) | $17.24 | $15.85 | 4.62 M | $3.21 B |
| 03/17/2025 | $15.78 | $16.09 (1.96%) | $16.26 | $15.34 | 2.69 M | $3.09 B |
| 03/14/2025 | $15.45 | $15.79 (2.2%) | $16.19 | $15.45 | 3.85 M | $3.03 B |
| 03/13/2025 | $15.58 | $15.50 (-0.51%) | $15.62 | $15.08 | 1.22 M | $2.97 B |
| 03/12/2025 | $15.58 | $15.71 (0.83%) | $15.84 | $15.23 | 2.72 M | $3.01 B |
| 03/11/2025 | $15.02 | $15.42 (2.66%) | $15.74 | $14.68 | 2.68 M | $2.96 B |
| 03/10/2025 | $14.89 | $15.02 (0.87%) | $15.23 | $14.76 | 2.23 M | $2.88 B |
| 03/07/2025 | $15.36 | $14.89 (-3.06%) | $15.70 | $14.58 | 2.65 M | $2.86 B |
| 03/06/2025 | $15.65 | $15.25 (-2.56%) | $16.07 | $15.12 | 3.58 M | $2.93 B |
| 03/05/2025 | $15.82 | $15.81 (-0.06%) | $16.07 | $15.49 | 2.24 M | $3.03 B |
| 03/04/2025 | $15.53 | $15.75 (1.42%) | $15.86 | $15.05 | 2.92 M | $3.02 B |
| 03/03/2025 | $15.60 | $15.52 (-0.51%) | $16.25 | $15.46 | 4.27 M | $2.98 B |
| 02/28/2025 | $15.06 | $15.69 (4.18%) | $15.85 | $14.25 | 4.77 M | $3.01 B |
| 02/27/2025 | $13.19 | $13.47 (2.12%) | $13.65 | $13.03 | 1.24 M | $2.58 B |
| 02/26/2025 | $13.37 | $13.16 (-1.57%) | $13.45 | $13.00 | 2.47 M | $2.53 B |
| 02/25/2025 | $13.59 | $13.39 (-1.47%) | $13.70 | $13.05 | 3.66 M | $2.57 B |
| 02/24/2025 | $13.36 | $13.63 (2.02%) | $13.90 | $13.15 | 2.46 M | $2.62 B |
| 02/21/2025 | $14.00 | $13.18 (-5.86%) | $14.00 | $13.06 | 2.63 M | $2.53 B |
| 02/20/2025 | $14.12 | $14.37 (1.77%) | $14.46 | $13.78 | 1.56 M | $2.76 B |
| 02/19/2025 | $13.79 | $14.08 (2.1%) | $14.29 | $13.54 | 1.47 M | $2.70 B |
| 02/18/2025 | $13.62 | $13.80 (1.32%) | $13.98 | $13.50 | 939,400 | $2.65 B |
| 02/14/2025 | $13.87 | $13.68 (-1.37%) | $14.01 | $13.57 | 1.26 M | $2.63 B |
| 02/13/2025 | $14.55 | $13.87 (-4.67%) | $14.66 | $13.83 | 1.69 M | $2.66 B |
| 02/12/2025 | $14.25 | $14.52 (1.89%) | $14.55 | $14.12 | 994,600 | $2.79 B |
| 02/11/2025 | $14.35 | $14.38 (0.21%) | $14.41 | $14.06 | 1.53 M | $2.76 B |
| 02/10/2025 | $14.76 | $14.43 (-2.24%) | $14.82 | $14.13 | 1.99 M | $2.77 B |
| 02/07/2025 | $15.00 | $14.74 (-1.73%) | $15.09 | $14.60 | 1.31 M | $2.83 B |
| 02/06/2025 | $15.61 | $15.05 (-3.59%) | $15.67 | $14.89 | 1.45 M | $2.89 B |
| 02/05/2025 | $15.49 | $15.67 (1.16%) | $15.67 | $15.18 | 737,915 | $3.01 B |
| 02/04/2025 | $15.25 | $15.46 (1.38%) | $15.60 | $15.10 | 1.84 M | $2.97 B |
| 02/03/2025 | $15.26 | $15.37 (0.72%) | $15.68 | $15.12 | 2.72 M | $2.95 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.
