5 DAY PERFORMANCE
-3.65%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
+9.38%
6 MONTH PERFORMANCE
+46.12%
YEAR-TO-DATE PERFORMANCE
+17.16%
1 YEAR PERFORMANCE
+110.88%
Alignment Healthcare, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $14.00 | $13.18 (-5.86%) | $14.00 | $13.06 | 2.61 M | $2.52 B |
02/20/2025 | $14.12 | $14.37 (1.77%) | $14.46 | $13.78 | 1.56 M | $2.75 B |
02/19/2025 | $13.79 | $14.08 (2.1%) | $14.29 | $13.54 | 1.47 M | $2.69 B |
02/18/2025 | $13.62 | $13.80 (1.32%) | $13.98 | $13.50 | 939,400 | $2.64 B |
02/14/2025 | $13.87 | $13.68 (-1.37%) | $14.01 | $13.57 | 1.26 M | $2.62 B |
02/13/2025 | $14.55 | $13.87 (-4.67%) | $14.66 | $13.83 | 1.69 M | $2.65 B |
02/12/2025 | $14.25 | $14.52 (1.89%) | $14.55 | $14.12 | 994,600 | $2.78 B |
02/11/2025 | $14.35 | $14.38 (0.21%) | $14.41 | $14.06 | 1.53 M | $2.75 B |
02/10/2025 | $14.76 | $14.43 (-2.24%) | $14.82 | $14.13 | 1.99 M | $2.76 B |
02/07/2025 | $15.00 | $14.74 (-1.73%) | $15.09 | $14.60 | 1.31 M | $2.82 B |
02/06/2025 | $15.61 | $15.05 (-3.59%) | $15.67 | $14.89 | 1.45 M | $2.88 B |
02/05/2025 | $15.49 | $15.67 (1.16%) | $15.67 | $15.18 | 737,915 | $3.00 B |
02/04/2025 | $15.25 | $15.46 (1.38%) | $15.60 | $15.10 | 1.84 M | $2.96 B |
02/03/2025 | $15.26 | $15.37 (0.72%) | $15.68 | $15.12 | 2.72 M | $2.94 B |
01/31/2025 | $15.17 | $15.39 (1.45%) | $15.65 | $15.02 | 1.60 M | $2.95 B |
01/30/2025 | $15.30 | $15.20 (-0.65%) | $15.62 | $15.19 | 1.06 M | $2.91 B |
01/29/2025 | $15.08 | $15.32 (1.59%) | $15.54 | $15.08 | 2.77 M | $2.93 B |
01/28/2025 | $15.49 | $15.22 (-1.74%) | $15.82 | $14.98 | 3.38 M | $2.91 B |
01/27/2025 | $14.71 | $15.49 (5.3%) | $15.50 | $14.62 | 2.22 M | $2.96 B |
01/24/2025 | $14.50 | $14.97 (3.24%) | $15.05 | $14.41 | 2.06 M | $2.86 B |
01/23/2025 | $14.53 | $14.57 (0.28%) | $14.66 | $14.23 | 1.19 M | $2.79 B |
01/22/2025 | $14.47 | $14.61 (0.97%) | $14.62 | $14.02 | 2.12 M | $2.80 B |
01/21/2025 | $14.66 | $14.57 (-0.61%) | $15.03 | $14.50 | 1.71 M | $2.79 B |
01/17/2025 | $14.65 | $14.58 (-0.48%) | $14.79 | $14.38 | 1.87 M | $2.79 B |
01/16/2025 | $13.60 | $14.55 (6.99%) | $14.61 | $13.50 | 2.27 M | $2.78 B |
01/15/2025 | $13.75 | $13.90 (1.09%) | $13.91 | $13.34 | 2.67 M | $2.66 B |
01/14/2025 | $13.78 | $13.51 (-1.96%) | $13.79 | $13.16 | 1.74 M | $2.59 B |
01/13/2025 | $11.95 | $13.50 (12.97%) | $13.64 | $11.92 | 4.89 M | $2.58 B |
01/10/2025 | $11.79 | $11.88 (0.76%) | $12.32 | $11.78 | 1.76 M | $2.27 B |
01/08/2025 | $11.61 | $11.96 (3.01%) | $12.01 | $11.48 | 997,531 | $2.29 B |
01/07/2025 | $11.36 | $11.73 (3.26%) | $11.83 | $11.35 | 1.05 M | $2.24 B |
01/06/2025 | $11.71 | $11.32 (-3.33%) | $11.93 | $11.30 | 869,002 | $2.17 B |
01/03/2025 | $11.61 | $11.70 (0.78%) | $12.04 | $11.53 | 1.07 M | $2.24 B |
01/02/2025 | $11.32 | $11.56 (2.12%) | $11.88 | $11.30 | 1.71 M | $2.21 B |
12/31/2024 | $11.25 | $11.25 (0%) | $11.42 | $11.01 | 1.77 M | $2.15 B |
12/30/2024 | $10.78 | $11.16 (3.53%) | $11.24 | $10.55 | 1.39 M | $2.14 B |
12/27/2024 | $10.80 | $10.82 (0.19%) | $10.94 | $10.54 | 757,000 | $2.07 B |
12/26/2024 | $11.45 | $10.84 (-5.33%) | $11.45 | $10.67 | 674,400 | $2.07 B |
12/24/2024 | $10.70 | $10.72 (0.19%) | $10.79 | $10.42 | 758,606 | $2.05 B |
12/23/2024 | $10.50 | $10.71 (2%) | $10.75 | $10.37 | 1.71 M | $2.05 B |
12/20/2024 | $10.20 | $10.61 (4.02%) | $10.73 | $10.18 | 3.84 M | $2.03 B |
12/19/2024 | $10.76 | $10.27 (-4.55%) | $10.86 | $10.19 | 1.09 M | $1.97 B |
12/18/2024 | $10.91 | $10.76 (-1.37%) | $11.19 | $10.61 | 1.88 M | $2.06 B |
12/17/2024 | $11.07 | $10.83 (-2.17%) | $11.33 | $10.82 | 1.05 M | $2.07 B |
12/16/2024 | $11.34 | $11.21 (-1.15%) | $11.58 | $11.11 | 1.11 M | $2.15 B |
12/13/2024 | $11.12 | $11.45 (2.97%) | $11.47 | $10.93 | 1.38 M | $2.19 B |
12/12/2024 | $11.70 | $11.12 (-4.96%) | $11.95 | $11.10 | 1.52 M | $2.13 B |
12/11/2024 | $11.66 | $11.73 (0.6%) | $11.82 | $11.44 | 1.14 M | $2.24 B |
12/10/2024 | $11.38 | $11.61 (2.02%) | $11.67 | $11.11 | 2.04 M | $2.22 B |
12/09/2024 | $11.54 | $11.43 (-0.95%) | $11.66 | $11.27 | 1.90 M | $2.19 B |
12/06/2024 | $12.32 | $11.39 (-7.55%) | $12.32 | $11.32 | 1.86 M | $2.18 B |
12/05/2024 | $12.49 | $12.20 (-2.32%) | $12.55 | $12.10 | 1.25 M | $2.33 B |
12/04/2024 | $12.55 | $12.52 (-0.24%) | $12.67 | $12.26 | 2.36 M | $2.40 B |
12/03/2024 | $13.29 | $12.55 (-5.57%) | $13.33 | $12.52 | 2.25 M | $2.40 B |
12/02/2024 | $12.68 | $12.84 (1.26%) | $12.97 | $12.47 | 2.46 M | $2.46 B |
11/29/2024 | $12.86 | $12.61 (-1.94%) | $13.14 | $12.53 | 715,142 | $2.41 B |
11/27/2024 | $12.27 | $12.83 (4.56%) | $12.98 | $12.25 | 969,231 | $2.46 B |
11/26/2024 | $12.39 | $12.27 (-0.97%) | $12.52 | $12.03 | 1.34 M | $2.35 B |
11/25/2024 | $12.18 | $12.39 (1.72%) | $12.60 | $12.00 | 1.82 M | $2.37 B |
11/22/2024 | $12.31 | $12.05 (-2.11%) | $12.40 | $11.96 | 1.27 M | $2.31 B |