-
5 DAY PERFORMANCE
+3.71% -
1 MONTH PERFORMANCE
+28.91% -
3 MONTH PERFORMANCE
+46.55% -
6 MONTH PERFORMANCE
+131.05% -
YEAR-TO-DATE PERFORMANCE
+33.10% -
1 YEAR PERFORMANCE
+65.13%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $11.21 | $11.47 (2.32%) | $11.64 | $11.15 | 632,490 | $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 |
| 08/22/2024 | $8.88 | $9.02 (1.58%) | $9.04 | $8.24 | 785,900 | $1.72 B |
| 08/21/2024 | $8.52 | $8.84 (3.76%) | $8.85 | $8.31 | 695,100 | $1.69 B |
| 08/20/2024 | $8.57 | $8.49 (-0.93%) | $8.67 | $8.38 | 633,912 | $1.62 B |
| 08/19/2024 | $8.70 | $8.59 (-1.26%) | $8.87 | $8.54 | 613,949 | $1.64 B |
| 08/16/2024 | $8.58 | $8.70 (1.4%) | $8.70 | $8.48 | 586,100 | $1.66 B |
| 08/15/2024 | $8.87 | $8.59 (-3.16%) | $8.88 | $8.58 | 445,000 | $1.64 B |
| 08/14/2024 | $8.78 | $8.67 (-1.25%) | $8.83 | $8.46 | 594,060 | $1.66 B |
| 08/13/2024 | $8.32 | $8.49 (2.04%) | $8.52 | $8.17 | 831,837 | $1.62 B |
| 08/12/2024 | $8.58 | $8.26 (-3.73%) | $8.68 | $8.22 | 658,300 | $1.58 B |
| 08/09/2024 | $8.35 | $8.62 (3.23%) | $8.86 | $8.31 | 634,739 | $1.65 B |
| 08/08/2024 | $8.80 | $8.42 (-4.32%) | $8.87 | $8.30 | 681,514 | $1.61 B |
| 08/07/2024 | $9.03 | $8.75 (-3.1%) | $9.29 | $8.49 | 844,134 | $1.67 B |
| 08/06/2024 | $9.09 | $9.17 (0.88%) | $9.38 | $8.64 | 678,500 | $1.75 B |
| 08/05/2024 | $8.50 | $8.83 (3.88%) | $8.88 | $8.05 | 1.41 M | $1.69 B |
| 08/02/2024 | $8.95 | $8.94 (-0.11%) | $9.07 | $7.92 | 1.25 M | $1.71 B |
| 08/01/2024 | $8.83 | $8.62 (-2.38%) | $8.93 | $8.38 | 1.09 M | $1.65 B |
| 07/31/2024 | $8.76 | $8.74 (-0.23%) | $8.91 | $8.40 | 1.68 M | $1.67 B |
| 07/30/2024 | $8.64 | $8.76 (1.39%) | $9.04 | $8.62 | 987,627 | $1.67 B |
| 07/29/2024 | $8.95 | $8.56 (-4.36%) | $8.95 | $8.55 | 902,341 | $1.63 B |
| 07/26/2024 | $9.80 | $8.93 (-8.88%) | $9.80 | $8.77 | 1.46 M | $1.69 B |
| 07/25/2024 | $9.37 | $9.36 (-0.11%) | $9.57 | $9.17 | 1.42 M | $1.77 B |
| 07/24/2024 | $9.53 | $9.29 (-2.52%) | $9.75 | $9.24 | 1.22 M | $1.76 B |
| 07/23/2024 | $9.88 | $9.54 (-3.44%) | $9.94 | $9.35 | 742,041 | $1.80 B |
| 07/22/2024 | $9.81 | $9.93 (1.22%) | $10.16 | $9.81 | 1.53 M | $1.88 B |
| 07/19/2024 | $10.00 | $10.07 (0.7%) | $10.10 | $9.82 | 996,474 | $1.90 B |
| 07/18/2024 | $9.92 | $10.00 (0.81%) | $10.01 | $9.79 | 1.39 M | $1.89 B |
| 07/17/2024 | $9.44 | $10.00 (5.93%) | $10.03 | $9.44 | 2.16 M | $1.89 B |
| 07/16/2024 | $9.15 | $9.87 (7.87%) | $10.00 | $9.05 | 1.72 M | $1.87 B |
| 07/15/2024 | $9.00 | $8.98 (-0.22%) | $9.22 | $8.87 | 1.11 M | $1.70 B |
| 07/12/2024 | $8.99 | $8.87 (-1.33%) | $9.03 | $8.74 | 806,139 | $1.68 B |
| 07/11/2024 | $8.14 | $8.81 (8.23%) | $8.97 | $8.10 | 2.05 M | $1.67 B |
| 07/10/2024 | $7.80 | $7.90 (1.28%) | $7.92 | $7.77 | 322,168 | $1.49 B |
| 07/09/2024 | $8.01 | $7.79 (-2.75%) | $8.06 | $7.62 | 787,678 | $1.47 B |
| 07/08/2024 | $7.99 | $7.85 (-1.75%) | $8.17 | $7.83 | 1.02 M | $1.48 B |
| 07/05/2024 | $7.90 | $7.96 (0.76%) | $8.00 | $7.83 | 293,218 | $1.50 B |
| 07/03/2024 | $7.94 | $7.95 (0.13%) | $8.08 | $7.91 | 342,976 | $1.50 B |
| 07/02/2024 | $7.99 | $7.88 (-1.38%) | $8.13 | $7.81 | 395,262 | $1.49 B |
| 07/01/2024 | $7.83 | $7.97 (1.79%) | $8.35 | $7.82 | 1.06 M | $1.51 B |