5 DAY PERFORMANCE
-1.50%
1 MONTH PERFORMANCE
-5.04%
3 MONTH PERFORMANCE
-21.83%
6 MONTH PERFORMANCE
+28.26%
YEAR-TO-DATE PERFORMANCE
+22.22%
1 YEAR PERFORMANCE
+87.84%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $14.21 | $13.70 (-3.59%) | $14.21 | $13.67 | 1.85 M | $2.65 B |
| 06/24/2025 | $14.02 | $14.08 (0.43%) | $14.13 | $13.70 | 2.19 M | $2.73 B |
| 06/23/2025 | $14.00 | $13.97 (-0.21%) | $14.06 | $13.80 | 1.92 M | $2.70 B |
| 06/20/2025 | $14.40 | $13.96 (-3.06%) | $14.52 | $13.69 | 9.04 M | $2.70 B |
| 06/18/2025 | $14.57 | $14.40 (-1.17%) | $14.69 | $14.33 | 2.21 M | $2.79 B |
| 06/17/2025 | $14.34 | $14.57 (1.6%) | $14.87 | $14.33 | 2.49 M | $2.82 B |
| 06/16/2025 | $14.92 | $14.50 (-2.82%) | $14.92 | $14.24 | 2.48 M | $2.81 B |
| 06/13/2025 | $14.81 | $14.94 (0.88%) | $15.04 | $14.79 | 1.58 M | $2.89 B |
| 06/12/2025 | $15.44 | $15.08 (-2.33%) | $15.73 | $14.99 | 2.95 M | $2.92 B |
| 06/11/2025 | $14.75 | $15.44 (4.68%) | $15.60 | $14.63 | 4.62 M | $2.99 B |
| 06/10/2025 | $14.80 | $14.65 (-1.01%) | $14.80 | $14.37 | 1.56 M | $2.84 B |
| 06/09/2025 | $15.36 | $14.78 (-3.78%) | $15.69 | $14.58 | 2.73 M | $2.86 B |
| 06/06/2025 | $14.93 | $15.22 (1.94%) | $15.22 | $14.84 | 1.95 M | $2.95 B |
| 06/05/2025 | $15.30 | $14.79 (-3.33%) | $15.44 | $14.75 | 2.92 M | $2.86 B |
| 06/04/2025 | $15.46 | $15.32 (-0.91%) | $15.70 | $15.11 | 2.49 M | $2.97 B |
| 06/03/2025 | $15.41 | $15.34 (-0.45%) | $15.55 | $15.14 | 2.74 M | $2.97 B |
| 06/02/2025 | $15.41 | $15.51 (0.65%) | $15.59 | $15.04 | 3.43 M | $3.00 B |
| 05/30/2025 | $15.01 | $15.37 (2.4%) | $15.60 | $14.79 | 5.43 M | $2.98 B |
| 05/29/2025 | $15.04 | $14.90 (-0.93%) | $15.10 | $14.45 | 4.81 M | $2.88 B |
| 05/28/2025 | $14.72 | $15.05 (2.24%) | $15.21 | $14.64 | 2.12 M | $2.91 B |
| 05/27/2025 | $14.72 | $14.76 (0.27%) | $14.85 | $14.62 | 1.83 M | $2.86 B |
| 05/23/2025 | $14.64 | $14.48 (-1.09%) | $14.77 | $14.40 | 2.35 M | $2.80 B |
| 05/22/2025 | $15.05 | $14.49 (-3.72%) | $15.06 | $14.33 | 4.19 M | $2.81 B |
| 05/21/2025 | $15.70 | $15.33 (-2.36%) | $15.98 | $15.32 | 4.00 M | $2.97 B |
| 05/20/2025 | $15.50 | $15.68 (1.16%) | $15.90 | $15.10 | 5.09 M | $3.04 B |
| 05/19/2025 | $15.92 | $16.24 (2.01%) | $16.30 | $15.85 | 2.42 M | $3.14 B |
| 05/16/2025 | $14.88 | $15.78 (6.05%) | $15.85 | $14.88 | 2.74 M | $3.06 B |
| 05/15/2025 | $14.85 | $14.90 (0.34%) | $15.13 | $14.04 | 3.02 M | $2.88 B |
| 05/14/2025 | $14.23 | $14.91 (4.78%) | $15.25 | $14.03 | 3.97 M | $2.89 B |
| 05/13/2025 | $14.80 | $14.05 (-5.07%) | $14.86 | $13.70 | 3.76 M | $2.72 B |
| 05/12/2025 | $15.12 | $14.92 (-1.32%) | $15.17 | $14.69 | 2.08 M | $2.89 B |
| 05/09/2025 | $15.52 | $15.12 (-2.58%) | $15.70 | $15.10 | 1.51 M | $2.93 B |
| 05/08/2025 | $15.53 | $15.42 (-0.71%) | $15.66 | $15.27 | 2.15 M | $2.99 B |
| 05/07/2025 | $15.84 | $15.52 (-2.02%) | $15.85 | $15.37 | 1.94 M | $3.00 B |
| 05/06/2025 | $15.46 | $15.72 (1.68%) | $15.77 | $15.17 | 2.94 M | $3.04 B |
| 05/05/2025 | $15.47 | $15.48 (0.06%) | $15.69 | $15.13 | 2.99 M | $3.00 B |
| 05/02/2025 | $17.05 | $15.53 (-8.91%) | $17.20 | $14.10 | 13.03 M | $3.01 B |
| 05/01/2025 | $17.79 | $16.77 (-5.73%) | $17.99 | $16.57 | 10.26 M | $3.25 B |
| 04/30/2025 | $17.70 | $17.72 (0.11%) | $18.04 | $17.45 | 3.42 M | $3.43 B |
| 04/29/2025 | $17.69 | $17.43 (-1.47%) | $17.69 | $17.32 | 2.03 M | $3.37 B |
| 04/28/2025 | $17.66 | $17.69 (0.17%) | $17.77 | $17.21 | 1.99 M | $3.42 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 |
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.
