Alignment Healthcare, Inc. (ALHC) Charts

$13.18

south_east
-$1.19 (-8.28%)
Day's range
$13.06
Day's range
$14

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