5 DAY PERFORMANCE
+2.17%
1 MONTH PERFORMANCE
-15.51%
3 MONTH PERFORMANCE
-5.49%
6 MONTH PERFORMANCE
+38.09%
YEAR-TO-DATE PERFORMANCE
+25.90%
1 YEAR PERFORMANCE
+24.45%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $11.45 | $10.84 (-5.33%) | $11.45 | $10.67 | 625,071 | $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 |
| 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 |