-
5 DAY PERFORMANCE
+7.61% -
1 MONTH PERFORMANCE
+14.04% -
3 MONTH PERFORMANCE
+29.67% -
6 MONTH PERFORMANCE
+70.25% -
YEAR-TO-DATE PERFORMANCE
+39.61% -
1 YEAR PERFORMANCE
+70.25%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $12.31 | $12.05 (-2.11%) | $12.40 | $11.96 | 1.26 M | $2.31 B |
| 11/21/2024 | $11.97 | $12.10 (1.09%) | $12.20 | $11.55 | 2.24 M | $2.32 B |
| 11/20/2024 | $11.39 | $11.95 (4.92%) | $12.24 | $11.37 | 3.32 M | $2.29 B |
| 11/19/2024 | $10.80 | $11.09 (2.69%) | $11.29 | $10.80 | 3.85 M | $2.12 B |
| 11/18/2024 | $11.59 | $11.17 (-3.62%) | $11.66 | $10.95 | 3.42 M | $2.14 B |
| 11/15/2024 | $11.10 | $11.49 (3.51%) | $11.65 | $10.85 | 15.16 M | $2.20 B |
| 11/14/2024 | $12.64 | $12.83 (1.5%) | $13.21 | $12.61 | 783,332 | $2.46 B |
| 11/13/2024 | $13.24 | $12.78 (-3.47%) | $13.40 | $12.72 | 934,141 | $2.45 B |
| 11/12/2024 | $14.10 | $13.16 (-6.67%) | $14.20 | $12.90 | 1.52 M | $2.52 B |
| 11/11/2024 | $13.73 | $13.46 (-1.97%) | $13.90 | $13.24 | 1.25 M | $2.58 B |
| 11/08/2024 | $13.79 | $13.67 (-0.87%) | $13.98 | $13.52 | 1.16 M | $2.62 B |
| 11/07/2024 | $14.00 | $13.78 (-1.57%) | $14.24 | $13.69 | 1.11 M | $2.64 B |
| 11/06/2024 | $14.00 | $14.15 (1.07%) | $14.25 | $13.49 | 3.42 M | $2.71 B |
| 11/05/2024 | $13.14 | $13.28 (1.07%) | $13.41 | $12.76 | 852,305 | $2.54 B |
| 11/04/2024 | $13.00 | $13.29 (2.23%) | $13.45 | $12.91 | 1.20 M | $2.54 B |
| 11/01/2024 | $12.42 | $12.95 (4.27%) | $12.99 | $12.07 | 1.42 M | $2.48 B |
| 10/31/2024 | $11.70 | $12.40 (5.98%) | $12.44 | $11.49 | 2.41 M | $2.37 B |
| 10/30/2024 | $11.71 | $11.73 (0.17%) | $11.89 | $11.06 | 2.77 M | $2.24 B |
| 10/29/2024 | $11.34 | $11.71 (3.26%) | $12.07 | $11.32 | 1.43 M | $2.24 B |
| 10/28/2024 | $11.18 | $11.54 (3.22%) | $11.58 | $11.00 | 888,044 | $2.21 B |
| 10/25/2024 | $10.73 | $11.04 (2.89%) | $11.30 | $10.73 | 609,621 | $2.11 B |
| 10/24/2024 | $10.60 | $10.64 (0.38%) | $10.98 | $10.57 | 637,500 | $2.03 B |
| 10/23/2024 | $10.72 | $10.54 (-1.68%) | $10.92 | $10.11 | 1.08 M | $2.01 B |
| 10/22/2024 | $10.29 | $10.76 (4.57%) | $11.07 | $10.29 | 1.21 M | $2.05 B |
| 10/21/2024 | $10.88 | $10.45 (-3.95%) | $10.99 | $10.43 | 869,000 | $1.99 B |
| 10/18/2024 | $11.53 | $10.88 (-5.64%) | $11.73 | $10.79 | 1.22 M | $2.08 B |
| 10/17/2024 | $11.76 | $11.43 (-2.81%) | $11.81 | $11.19 | 643,438 | $2.18 B |
| 10/16/2024 | $10.97 | $11.80 (7.57%) | $11.81 | $10.92 | 934,536 | $2.25 B |
| 10/15/2024 | $10.67 | $10.86 (1.78%) | $11.08 | $10.64 | 869,950 | $2.07 B |
| 10/14/2024 | $11.30 | $11.39 (0.8%) | $11.73 | $11.17 | 656,400 | $2.17 B |
| 10/11/2024 | $11.13 | $11.45 (2.88%) | $11.51 | $10.95 | 722,506 | $2.19 B |
| 10/10/2024 | $11.28 | $11.31 (0.27%) | $11.55 | $11.04 | 971,947 | $2.16 B |
| 10/09/2024 | $11.52 | $11.33 (-1.65%) | $11.98 | $11.01 | 1.38 M | $2.16 B |
| 10/08/2024 | $10.98 | $11.72 (6.74%) | $12.25 | $10.87 | 3.01 M | $2.24 B |
| 10/07/2024 | $11.07 | $10.85 (-1.99%) | $11.11 | $10.54 | 1.28 M | $2.07 B |
| 10/04/2024 | $10.87 | $10.92 (0.46%) | $11.31 | $10.77 | 1.03 M | $2.08 B |
| 10/03/2024 | $11.13 | $10.87 (-2.34%) | $11.18 | $10.65 | 1.20 M | $2.07 B |
| 10/02/2024 | $9.53 | $11.27 (18.26%) | $11.62 | $9.15 | 4.23 M | $2.15 B |
| 10/01/2024 | $11.84 | $10.00 (-15.54%) | $11.91 | $9.41 | 7.52 M | $1.91 B |
| 09/30/2024 | $11.52 | $11.82 (2.6%) | $11.92 | $11.36 | 1.44 M | $2.26 B |
| 09/27/2024 | $11.21 | $11.47 (2.32%) | $11.64 | $11.15 | 954,000 | $2.19 B |
| 09/26/2024 | $11.34 | $11.12 (-1.94%) | $11.50 | $11.07 | 544,345 | $2.12 B |
| 09/25/2024 | $11.09 | $11.26 (1.53%) | $11.52 | $11.08 | 1.47 M | $2.15 B |
| 09/24/2024 | $11.00 | $11.05 (0.45%) | $11.20 | $10.92 | 1.09 M | $2.11 B |
| 09/23/2024 | $11.17 | $10.98 (-1.7%) | $11.48 | $10.96 | 1.68 M | $2.10 B |
| 09/20/2024 | $11.55 | $11.43 (-1.04%) | $11.92 | $11.32 | 1.88 M | $2.18 B |
| 09/19/2024 | $11.59 | $11.39 (-1.73%) | $12.00 | $11.36 | 1.27 M | $2.17 B |
| 09/18/2024 | $11.66 | $11.38 (-2.4%) | $12.15 | $11.37 | 2.44 M | $2.17 B |
| 09/17/2024 | $11.55 | $11.68 (1.13%) | $12.13 | $11.52 | 1.41 M | $2.23 B |
| 09/16/2024 | $11.96 | $11.51 (-3.76%) | $12.10 | $11.43 | 1.05 M | $2.20 B |
| 09/13/2024 | $11.68 | $11.89 (1.8%) | $12.36 | $11.50 | 1.78 M | $2.27 B |
| 09/12/2024 | $11.00 | $11.58 (5.27%) | $11.61 | $10.81 | 2.11 M | $2.21 B |
| 09/11/2024 | $8.92 | $10.75 (20.52%) | $10.83 | $8.82 | 3.05 M | $2.05 B |
| 09/10/2024 | $9.36 | $9.00 (-3.85%) | $9.38 | $8.98 | 1.03 M | $1.72 B |
| 09/09/2024 | $9.37 | $9.41 (0.43%) | $9.44 | $8.65 | 1.20 M | $1.80 B |
| 09/06/2024 | $9.88 | $9.50 (-3.85%) | $9.91 | $9.36 | 424,900 | $1.81 B |
| 09/05/2024 | $9.70 | $9.84 (1.44%) | $10.08 | $9.55 | 656,732 | $1.88 B |
| 09/04/2024 | $9.81 | $9.83 (0.2%) | $10.06 | $9.63 | 697,600 | $1.88 B |
| 09/03/2024 | $8.96 | $9.81 (9.49%) | $9.96 | $8.75 | 1.09 M | $1.87 B |
| 08/30/2024 | $8.94 | $9.01 (0.78%) | $9.14 | $8.83 | 479,500 | $1.72 B |
| 08/29/2024 | $8.91 | $8.89 (-0.22%) | $8.99 | $8.82 | 254,000 | $1.70 B |
| 08/28/2024 | $9.03 | $8.84 (-2.1%) | $9.12 | $8.72 | 661,940 | $1.69 B |
| 08/27/2024 | $9.41 | $9.06 (-3.72%) | $9.45 | $9.06 | 412,800 | $1.73 B |
| 08/26/2024 | $9.29 | $9.42 (1.4%) | $9.43 | $9.14 | 373,800 | $1.80 B |
| 08/23/2024 | $9.09 | $9.27 (1.98%) | $9.39 | $8.94 | 480,500 | $1.77 B |