Dark

ALHC
Alignment Healthcare, Inc. Common Stock
stock NASDAQ

Market Open

Sep 30, 2026 2:34:34 PM EDT

8.03USD+1.517%(+0.12)4,264,824

8.03Bid 8.04Ask 0.01Spread

Pre-market

Sep 30, 2026 9:28:30 AM EDT

7.97USD+0.759%(+0.06)2,157

After-hours

Sep 29, 2026 4:51:30 PM EDT

7.93USD+0.128%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	7.9200	8.180000	7.770000	8.0300	+1.517%	4,264,824	0.000%
2026-09-29	7.9300	7.990000	7.750000	7.9100	-0.252%	7,075,674	+1.517%
2026-09-28	8.1200	8.270000	7.835000	7.9300	-3.410%	8,666,426	+1.261%
2026-09-25	7.7300	8.400000	7.700000	8.2100	+7.040%	10,653,837	-2.192%
2026-09-24	7.9200	7.968700	7.370300	7.6700	-2.417%	15,935,552	+4.694%
2026-09-23	7.9200	8.130000	7.630000	7.8600	-1.627%	13,722,006	+2.163%
2026-09-22	8.4400	8.500000	7.850000	7.9900	-4.082%	11,961,555	+0.501%
2026-09-21	8.3300	8.375000	8.020000	8.3300	-0.240%	13,586,241	-3.601%
2026-09-18	8.6800	8.780000	8.305000	8.3500	-4.023%	23,590,977	-3.832%
2026-09-17	8.5800	9.575000	8.265000	8.7000	-0.115%	25,424,844	-7.701%
2026-09-16	10.3000	10.390000	8.520000	8.7100	-16.008%	24,341,346	-7.807%
2026-09-15	12.1750	12.280000	9.940000	10.3700	-19.861%	28,550,492	-22.565%
2026-09-14	12.7300	13.330000	12.650000	12.9400	+2.617%	5,666,618	-37.944%
2026-09-11	12.8900	12.950000	12.390000	12.6100	-1.176%	6,076,709	-36.320%
2026-09-10	12.9500	13.210000	12.700000	12.7600	-2.072%	4,962,188	-37.069%
2026-09-09	13.5000	13.510000	12.650000	13.0300	-3.195%	4,900,547	-38.373%
2026-09-08	13.4500	13.550000	13.055000	13.4600	-0.591%	3,981,109	-40.342%
2026-09-04	13.3400	13.580000	13.160000	13.5400	-0.037%	5,101,084	-40.694%
2026-09-03	13.7300	13.830000	13.300000	13.5450	-0.331%	4,191,866	-40.716%
2026-09-02	13.5800	13.870000	13.400000	13.5900	0.000%	3,631,038	-40.912%
2026-09-01	13.4500	13.940000	13.430000	13.5900	+1.418%	4,123,820	-40.912%
2026-08-31	13.5800	13.630000	13.260000	13.4000	-1.615%	2,849,494	-40.075%
2026-08-28	13.6250	13.870000	13.400000	13.6200	+0.442%	3,085,752	-41.043%
2026-08-27	13.8200	14.080000	13.520000	13.5600	-2.446%	4,701,112	-40.782%
2026-08-26	13.5900	14.550000	13.590000	13.9000	+2.281%	7,243,741	-42.230%
2026-08-25	13.4300	13.620000	13.260000	13.5900	+1.191%	3,730,839	-40.912%
2026-08-24	13.2300	13.790000	13.160000	13.4300	+2.052%	3,448,001	-40.208%
2026-08-21	13.0700	13.320000	12.930500	13.1600	+1.779%	2,222,231	-38.982%
2026-08-20	12.8300	13.270000	12.770000	12.9300	+1.174%	3,925,946	-37.896%
2026-08-19	13.1500	13.260000	12.700000	12.7800	-3.401%	3,993,211	-37.167%
2026-08-18	13.4700	13.830000	13.160000	13.2300	-1.709%	3,422,273	-39.305%
2026-08-17	13.6500	13.691000	13.230000	13.4600	-3.582%	3,645,370	-40.342%
2026-08-14	13.4600	14.250000	13.459800	13.9600	+3.715%	3,633,694	-42.479%
2026-08-13	13.5900	13.790000	13.415000	13.4600	-0.444%	6,220,327	-40.342%
2026-08-12	13.2000	13.680000	13.200000	13.5200	+2.424%	6,011,994	-40.607%
2026-08-11	13.8500	14.174800	13.160000	13.2000	-4.209%	4,549,169	-39.167%
2026-08-10	14.1500	14.310000	13.610000	13.7800	-4.106%	5,919,482	-41.727%
2026-08-07	13.4900	14.610000	13.450000	14.3700	+7.399%	5,674,781	-44.120%
2026-08-06	13.6500	13.755000	13.350000	13.3800	-2.193%	5,439,989	-39.985%
2026-08-05	13.4750	13.880000	13.250000	13.6800	+1.183%	5,811,842	-41.301%
2026-08-04	14.3600	14.475000	13.465000	13.5200	-7.143%	12,517,737	-40.607%
2026-08-03	14.5500	14.900000	13.700000	14.5600	-1.953%	11,076,699	-44.849%
2026-07-31	15.5000	16.485000	13.135000	14.8500	-20.204%	17,476,051	-45.926%
2026-07-30	18.0200	19.100000	18.020000	18.6100	+1.750%	4,061,875	-56.851%
2026-07-29	18.3100	18.730000	17.910000	18.2900	-0.760%	3,584,470	-56.096%
2026-07-28	18.4200	18.810000	17.930000	18.4300	-1.285%	5,901,562	-56.430%
2026-07-27	19.4250	19.600000	18.615000	18.6700	-3.911%	3,950,640	-56.990%
2026-07-24	20.2300	20.230000	19.320000	19.4300	-2.850%	2,890,787	-58.672%
2026-07-23	20.5500	20.831000	19.810000	20.0000	-3.707%	3,263,621	-59.850%
2026-07-22	21.5000	21.510500	20.565000	20.7700	-3.395%	3,369,217	-61.338%
2026-07-21	20.9700	21.795000	20.810000	21.5000	+1.896%	3,936,313	-62.651%
2026-07-20	20.3300	21.550000	20.330000	21.1000	+2.427%	4,226,507	-61.943%
2026-07-17	19.8800	20.830000	19.795000	20.6000	+2.846%	2,633,057	-61.019%
2026-07-16	21.2050	21.540000	19.980000	20.0300	-4.300%	3,497,288	-59.910%
2026-07-15	20.8400	21.155000	20.290000	20.9300	-1.274%	3,142,640	-61.634%
2026-07-14	20.4800	21.230000	20.280000	21.2000	+4.024%	3,850,957	-62.123%
2026-07-13	19.8400	20.390000	19.800000	20.3800	+2.774%	1,927,231	-60.599%
2026-07-10	20.7700	20.940000	19.545000	19.8300	-5.706%	3,947,572	-59.506%
2026-07-09	20.2100	22.130000	20.112000	21.0300	+4.993%	7,055,749	-61.816%
2026-07-08	23.9300	24.360000	19.500000	20.0300	-16.715%	15,361,382	-59.910%
2026-07-07	24.7480	25.120000	23.870000	24.0500	-2.077%	4,204,550	-66.611%
2026-07-06	23.9900	24.685000	23.845000	24.5600	+3.193%	4,743,492	-67.305%
2026-07-02	24.1700	24.300000	23.230000	23.8000	-0.875%	5,434,254	-66.261%
2026-07-01	24.0000	24.115000	23.130000	24.0100	+0.840%	4,181,580	-66.556%
2026-06-30	23.4200	23.965000	23.120000	23.8100	+2.365%	3,659,980	-66.275%
2026-06-29	23.3700	23.699900	22.790000	23.2600	+0.302%	6,622,866	-65.477%
2026-06-26	22.8300	23.700000	22.780000	23.1900	+2.114%	6,558,867	-65.373%
2026-06-25	21.8150	22.990000	21.670000	22.7100	+4.703%	5,288,337	-64.641%
2026-06-24	21.8900	22.395700	21.420000	21.6900	+0.139%	2,831,136	-62.978%
2026-06-23	21.5500	21.885000	21.240000	21.6600	+1.738%	2,641,243	-62.927%
2026-06-22	21.8200	22.080000	21.235000	21.2900	-2.608%	5,416,739	-62.283%
2026-06-18	21.4300	22.379900	21.170000	21.8600	+2.054%	7,257,260	-63.266%
2026-06-17	20.4800	21.730000	20.350000	21.4200	+3.981%	4,048,056	-62.512%
2026-06-16	20.0500	20.730000	19.862200	20.6000	+4.146%	7,981,297	-61.019%
2026-06-15	19.4600	19.870000	19.150000	19.7800	+0.152%	4,684,948	-59.403%
2026-06-12	20.4300	20.430000	19.561400	19.7500	-2.421%	4,409,035	-59.342%
2026-06-11	20.5550	21.250000	20.215000	20.2400	-1.556%	6,586,594	-60.326%
2026-06-10	19.1200	20.890000	19.085000	20.5600	+7.083%	13,406,619	-60.944%
2026-06-09	15.2400	19.640000	15.240000	19.2000	+25.081%	16,332,355	-58.177%
2026-06-08	15.1000	15.665000	15.040000	15.3500	-0.130%	4,615,027	-47.687%
2026-06-05	15.2400	15.615000	15.155000	15.3700	+1.991%	4,302,072	-47.755%
2026-06-04	14.5650	15.550000	14.565000	15.0700	+5.754%	6,521,873	-46.715%
2026-06-03	14.2000	14.515000	13.755000	14.2500	+4.472%	9,871,742	-43.649%
2026-06-02	13.3100	13.730000	13.180000	13.6400	+2.556%	7,608,233	-41.129%
2026-06-01	15.2600	15.300000	13.050000	13.3000	-13.185%	12,723,911	-39.624%
2026-05-29	15.7300	15.870000	15.245000	15.3200	-3.435%	5,093,235	-47.585%
2026-05-28	15.9200	16.220000	15.810000	15.8650	-0.408%	4,034,514	-49.385%
2026-05-27	15.9500	16.300000	15.725000	15.9300	-0.624%	2,537,679	-49.592%
2026-05-26	16.3000	16.310000	15.760000	16.0300	-1.957%	2,696,110	-49.906%
2026-05-22	16.2600	16.635000	16.160400	16.3500	-0.122%	2,803,608	-50.887%
2026-05-21	16.5600	16.695000	16.185000	16.3700	-1.741%	3,201,227	-50.947%
2026-05-20	16.5400	16.740000	16.210000	16.6600	+1.834%	3,893,737	-51.801%
2026-05-19	16.4400	16.670000	16.245000	16.3600	+0.491%	3,766,394	-50.917%
2026-05-18	15.7200	16.310000	15.720000	16.2800	+3.497%	3,612,112	-50.676%
2026-05-15	16.5500	16.760000	15.690000	15.7300	-5.012%	5,518,373	-48.951%
2026-05-14	18.2300	18.270000	16.415000	16.5600	-9.360%	10,254,229	-51.510%
2026-05-13	18.4200	18.720000	18.010000	18.2700	-0.598%	31,183,540	-56.048%
2026-05-12	18.0400	18.765000	17.510000	18.3800	+7.110%	10,810,566	-56.311%
2026-05-11	17.7000	17.700000	16.180000	17.1600	-4.294%	7,621,545	-53.205%
2026-05-08	18.2800	18.347400	17.270000	17.9300	-1.753%	3,870,063	-55.215%
2026-05-07	17.9850	18.309800	17.900000	18.2500	+0.606%	2,564,207	-56.000%
2026-05-06	18.3300	18.560000	17.975000	18.1400	-0.874%	4,053,308	-55.733%
2026-05-05	19.2500	19.575900	17.760000	18.3000	-4.984%	6,636,130	-56.120%
2026-05-04	20.2600	20.420000	19.190000	19.2600	-4.936%	6,725,934	-58.307%
2026-05-01	21.1200	21.120000	18.020000	20.2600	-10.115%	13,843,848	-60.365%
2026-04-30	21.5800	22.570000	21.440000	22.5400	+3.775%	5,276,476	-64.374%
2026-04-29	21.7700	21.880000	21.260000	21.7200	-0.822%	2,849,545	-63.029%
2026-04-28	21.1400	21.980000	20.960000	21.9000	+4.535%	4,203,387	-63.333%
2026-04-27	21.0900	21.480000	20.835000	20.9500	-0.852%	4,349,685	-61.671%
2026-04-24	20.8300	21.175000	20.550000	21.1300	+1.440%	3,719,550	-61.997%
2026-04-23	21.1650	21.280000	20.640000	20.8300	-0.857%	2,041,061	-61.450%
2026-04-22	21.9700	22.070000	20.725000	21.0100	-2.551%	2,631,585	-61.780%
2026-04-21	22.5400	22.550000	21.523500	21.5600	0.000%	4,750,434	-62.755%
2026-04-20	21.2200	21.690000	21.210000	21.5600	+1.602%	2,383,594	-62.755%
2026-04-17	20.8800	21.370000	20.870000	21.2200	+1.921%	2,514,895	-62.158%
2026-04-16	20.9600	21.390000	20.700000	20.8200	-0.478%	1,849,116	-61.431%
2026-04-15	21.2500	21.255000	20.755000	20.9200	-1.692%	1,370,756	-61.616%
2026-04-14	20.9400	21.360000	20.840000	21.2800	+1.430%	1,991,069	-62.265%
2026-04-13	20.2800	21.010000	20.260100	20.9800	+2.341%	1,753,979	-61.725%
2026-04-10	21.3900	21.530000	20.320000	20.5000	-4.116%	3,121,102	-60.829%
2026-04-09	21.1700	21.630000	20.940000	21.3800	+0.328%	2,003,391	-62.442%
2026-04-08	22.2500	22.740000	21.000000	21.3100	-1.616%	4,986,744	-62.318%
2026-04-07	20.2600	22.330000	20.180000	21.6600	+16.015%	14,931,772	-62.927%
2026-04-06	18.6000	18.875000	18.500000	18.6700	-0.480%	1,811,054	-56.990%
2026-04-02	17.5700	18.870000	17.570000	18.7600	+5.098%	2,728,240	-57.196%
2026-04-01	17.7900	18.010000	17.540000	17.8500	+1.305%	3,633,254	-55.014%
2026-03-31	16.9500	17.880000	16.930000	17.6200	+4.570%	4,066,045	-54.427%
2026-03-30	16.7600	16.900000	16.490000	16.8500	+1.384%	2,951,912	-52.344%
2026-03-27	16.7900	16.909900	16.375000	16.6200	-1.715%	2,308,991	-51.685%
2026-03-26	17.4800	17.790000	16.872000	16.9100	-3.811%	1,725,332	-52.513%
2026-03-25	17.6100	17.890000	17.350000	17.5800	+0.918%	1,562,489	-54.323%
2026-03-24	17.6400	17.770000	17.010000	17.4200	-0.514%	2,295,382	-53.904%
2026-03-23	17.5900	17.810000	17.065000	17.5100	+0.980%	3,619,368	-54.140%
2026-03-20	17.9500	18.050000	17.090000	17.3400	-4.515%	5,398,370	-53.691%
2026-03-19	18.1400	18.830000	18.080000	18.1600	-0.165%	3,999,271	-55.782%
2026-03-18	17.9000	18.280000	17.510000	18.1900	+1.507%	4,246,752	-55.855%
2026-03-17	17.5100	17.930000	17.360000	17.9200	+2.342%	2,947,535	-55.190%
2026-03-16	17.1500	17.612900	17.130000	17.5100	+3.061%	2,487,338	-54.140%
2026-03-13	17.2600	17.700000	16.910000	16.9900	-0.759%	1,945,321	-52.737%
2026-03-12	17.5800	17.650000	16.910000	17.1200	-4.942%	2,549,582	-53.096%
2026-03-11	18.0150	18.030000	17.440000	18.0100	-0.497%	1,770,816	-55.414%
2026-03-10	18.2000	18.570000	17.855000	18.1000	-0.659%	2,378,410	-55.635%
2026-03-09	18.4100	18.550000	17.540000	18.2200	-1.193%	2,022,382	-55.928%
2026-03-06	18.2100	18.845000	18.210000	18.4400	-0.700%	5,528,054	-56.453%
2026-03-05	18.6700	18.900000	18.190000	18.5700	-1.642%	3,213,162	-56.758%
2026-03-04	18.5500	19.160000	18.460000	18.8800	+2.331%	3,557,124	-57.468%
2026-03-03	19.2400	19.400000	18.390000	18.4500	-6.107%	9,430,352	-56.477%
2026-03-02	18.9300	20.110000	18.900000	19.6500	+2.237%	2,997,790	-59.135%
2026-02-27	18.8400	21.325000	18.720000	19.2200	-5.877%	4,943,928	-58.221%
2026-02-26	20.0600	20.790000	19.870000	20.4200	+1.441%	2,836,905	-60.676%
2026-02-25	19.7650	20.170000	19.570000	20.1300	+2.704%	1,732,719	-60.109%
2026-02-24	20.0200	20.020000	19.070000	19.6000	-1.508%	3,479,149	-59.031%
2026-02-23	20.5600	20.740000	19.790000	19.9000	-3.398%	1,808,727	-59.648%
2026-02-20	20.7700	20.860000	20.280000	20.6000	-1.152%	1,631,258	-61.019%
2026-02-19	20.4400	20.910000	20.200000	20.8400	+1.609%	2,547,651	-61.468%
2026-02-18	20.5900	20.835000	20.290000	20.5100	-0.389%	2,147,788	-60.848%
2026-02-17	20.1600	21.020000	20.030000	20.5900	+1.981%	2,552,859	-61.000%
2026-02-13	20.0300	20.550000	20.030000	20.1900	+0.698%	2,015,236	-60.228%
2026-02-12	20.3300	20.340000	19.880000	20.0500	-1.667%	2,324,828	-59.950%
2026-02-11	20.5500	20.700000	20.140000	20.3900	-1.163%	1,769,207	-60.618%
2026-02-10	20.7500	20.805000	20.230000	20.6300	-0.626%	2,193,758	-61.076%
2026-02-09	21.6300	21.630000	20.690000	20.7600	-4.552%	2,309,894	-61.320%
2026-02-06	21.0800	21.770000	20.960000	21.7500	+2.837%	2,111,507	-63.080%
2026-02-05	21.5300	21.929900	21.100000	21.1500	-0.844%	2,148,951	-62.033%
2026-02-04	22.8400	23.330000	21.000000	21.3300	-6.815%	3,346,207	-62.353%
2026-02-03	22.7800	23.240000	22.620000	22.8900	+1.060%	1,553,206	-64.919%
2026-02-02	22.4500	22.820000	22.070000	22.6500	+0.533%	2,696,295	-64.547%
2026-01-30	22.5600	23.110000	22.380000	22.5300	+0.133%	2,634,231	-64.359%
2026-01-29	22.0800	22.555000	21.770000	22.5000	+1.902%	2,103,489	-64.311%
2026-01-28	21.5900	22.251922	21.460000	22.0800	+5.344%	4,454,719	-63.632%
2026-01-27	20.6000	21.282500	19.970000	20.9600	-11.970%	9,241,813	-61.689%
2026-01-26	23.4600	23.865000	23.130000	23.8100	0.000%	2,817,773	-66.275%
2026-01-23	23.6400	23.870000	23.400000	23.8100	+0.847%	1,965,611	-66.275%
2026-01-22	23.2450	23.860000	23.075000	23.6100	+1.330%	3,039,815	-65.989%
2026-01-21	22.9300	23.455000	22.475000	23.3000	+2.463%	2,413,353	-65.536%
2026-01-20	22.4900	23.015000	22.070100	22.7400	+1.067%	2,486,536	-64.688%
2026-01-16	22.4750	23.190000	22.350000	22.5000	0.000%	3,345,257	-64.311%
2026-01-15	21.6800	23.030000	21.500000	22.5000	+3.472%	4,315,651	-64.311%
2026-01-14	20.9900	22.400000	20.800000	21.7450	+3.944%	5,508,659	-63.072%
2026-01-13	21.2200	21.500000	20.670000	20.9200	-1.692%	1,485,162	-61.616%
2026-01-12	20.8000	21.675000	20.530000	21.2800	+2.406%	2,477,391	-62.265%
2026-01-09	20.9500	21.100000	20.640000	20.7800	-0.811%	1,769,774	-61.357%
2026-01-08	20.9700	21.180000	20.700000	20.9500	+0.096%	1,308,621	-61.671%
2026-01-07	21.2900	21.380000	20.835000	20.9300	-1.737%	1,404,379	-61.634%
2026-01-06	21.4500	21.650000	20.910000	21.3000	+1.429%	3,773,438	-62.300%
2026-01-05	19.8500	21.180000	19.805000	21.0000	+3.858%	3,065,610	-61.762%
2026-01-02	19.7500	20.375000	19.450000	20.2200	+2.380%	2,572,340	-60.287%
2025-12-31	19.3100	19.985000	19.260000	19.7500	+2.651%	2,558,595	-59.342%
2025-12-30	18.9700	19.280000	18.880000	19.2400	+1.584%	2,309,240	-58.264%
2025-12-29	18.6800	18.960000	18.230000	18.9400	+0.852%	4,033,552	-57.603%
2025-12-26	19.0300	19.030000	18.395000	18.7800	-1.932%	2,730,589	-57.242%
2025-12-24	19.4000	19.580000	18.944200	19.1500	-1.946%	1,254,510	-58.068%
2025-12-23	20.1300	20.350000	19.410000	19.5300	-3.269%	1,572,803	-58.884%
2025-12-22	20.1800	20.305000	19.890000	20.1900	-1.126%	1,949,371	-60.228%
2025-12-19	20.2900	20.630000	20.185000	20.4200	+0.049%	6,021,965	-60.676%
2025-12-18	20.5500	20.740000	20.300000	20.4100	-0.681%	2,173,568	-60.657%
2025-12-17	20.0700	20.800000	19.890000	20.5500	+2.596%	3,218,549	-60.925%
2025-12-16	20.1100	20.690000	19.900000	20.0300	-0.398%	2,749,799	-59.910%
2025-12-15	19.3600	20.290000	19.310000	20.1100	+3.874%	3,367,111	-60.070%
2025-12-12	19.3400	20.050000	19.205000	19.3600	-0.258%	2,915,635	-58.523%
2025-12-11	18.9300	19.440000	18.765000	19.4100	+2.644%	4,867,598	-58.630%
2025-12-10	19.1000	19.460000	18.830000	18.9100	-1.562%	2,093,669	-57.536%
2025-12-09	19.3900	19.540000	18.890000	19.2100	-0.775%	1,530,195	-58.199%
2025-12-08	19.6700	19.710000	19.120000	19.3600	-0.972%	2,547,872	-58.523%
2025-12-05	19.3900	19.765000	19.250000	19.5500	+0.773%	1,694,271	-58.926%
2025-12-04	19.3300	19.990000	19.020100	19.4000	+1.571%	2,882,276	-58.608%
2025-12-03	19.1300	19.500000	19.030000	19.1000	+0.052%	1,857,466	-57.958%
2025-12-02	19.0800	19.420000	18.825000	19.0900	+0.052%	2,674,933	-57.936%
2025-12-01	19.0000	19.179900	18.680000	19.0800	-0.677%	3,051,221	-57.914%
2025-11-28	19.3900	19.390000	19.180000	19.2100	-0.052%	831,448	-58.199%
2025-11-26	19.3400	19.400000	19.020000	19.2200	+0.418%	2,425,499	-58.221%
2025-11-25	17.7800	19.220000	17.670000	19.1400	+8.627%	5,499,064	-58.046%
2025-11-24	17.3800	18.380000	17.250000	17.6200	+5.509%	6,338,197	-54.427%
2025-11-21	15.8450	16.830000	15.845000	16.7000	+3.920%	2,080,499	-51.916%
2025-11-20	16.6100	16.700000	16.050000	16.0700	-1.592%	1,407,907	-50.031%
2025-11-19	16.1300	16.580000	15.960000	16.3300	+1.429%	2,058,219	-50.827%
2025-11-18	16.0400	16.320000	15.920000	16.1000	+0.374%	2,017,841	-50.124%
2025-11-17	16.5800	16.595000	16.010000	16.0400	-2.906%	1,642,361	-49.938%
2025-11-14	16.6200	16.860000	16.335000	16.5200	-1.491%	1,582,648	-51.392%
2025-11-13	16.6000	16.795000	16.410000	16.7700	+1.024%	1,313,930	-52.117%
2025-11-12	16.4900	16.895000	16.490000	16.6000	+0.728%	1,792,912	-51.627%
2025-11-11	16.4900	16.570000	16.015000	16.4800	+0.611%	1,366,781	-51.274%
2025-11-10	16.2100	16.540000	16.000000	16.3800	+0.306%	1,960,305	-50.977%
2025-11-07	16.5300	16.900000	16.245000	16.3300	-0.970%	1,736,076	-50.827%
2025-11-06	16.9500	17.150000	16.485000	16.4900	-3.341%	2,195,956	-51.304%
2025-11-05	16.9600	17.300000	16.750000	17.0600	-0.176%	2,137,708	-52.931%
2025-11-04	16.7600	17.540000	16.760000	17.0900	+1.485%	2,658,094	-53.013%
2025-11-03	17.0000	17.100000	16.400100	16.8400	-0.119%	3,100,009	-52.316%
2025-10-31	18.5300	18.640000	16.460000	16.8600	-1.519%	7,502,266	-52.372%
2025-10-30	17.8700	18.195000	17.040000	17.1200	-5.986%	3,904,735	-53.096%
2025-10-29	18.0200	18.445000	17.810100	18.2100	+0.942%	2,429,527	-55.903%
2025-10-28	17.9100	18.145000	17.530000	18.0400	+1.519%	2,281,683	-55.488%
2025-10-27	17.5100	17.960000	17.310000	17.7700	+1.485%	2,168,035	-54.811%
2025-10-24	17.3000	17.610000	17.205000	17.5100	+1.272%	2,393,006	-54.140%
2025-10-23	17.1800	17.350000	16.980000	17.2900	-0.575%	1,632,235	-53.557%
2025-10-22	17.4500	17.500000	17.170000	17.3900	-0.685%	1,944,873	-53.824%
2025-10-21	17.3800	17.749900	17.160000	17.5100	+0.690%	1,647,962	-54.140%
2025-10-20	17.3000	17.610000	17.240000	17.3900	+1.577%	1,269,343	-53.824%
2025-10-17	17.0100	17.390000	16.860000	17.1200	+0.765%	2,240,579	-53.096%
2025-10-16	17.3000	17.550000	16.920000	16.9900	-1.849%	1,567,542	-52.737%
2025-10-15	17.2600	17.440000	16.950000	17.3100	+0.290%	1,908,307	-53.611%
2025-10-14	17.5300	17.650000	17.200000	17.2600	-0.289%	1,679,258	-53.476%
2025-10-13	17.3100	17.355000	17.057000	17.3100	0.000%	1,830,966	-53.611%
2025-10-10	17.6000	17.690000	16.970000	17.3100	-1.368%	2,389,491	-53.611%
2025-10-09	17.7000	17.820000	17.340000	17.5500	-0.791%	2,114,505	-54.245%
2025-10-08	17.1600	17.750000	16.910000	17.6900	+4.181%	3,722,261	-54.607%
2025-10-07	17.1900	17.395000	16.780000	16.9800	-0.760%	2,247,567	-52.709%
2025-10-06	16.6600	17.230000	16.425000	17.1100	+2.948%	3,084,574	-53.068%
2025-10-03	16.0100	17.040000	16.010000	16.6200	+3.551%	3,561,732	-51.685%
2025-10-02	16.8100	16.880000	16.010000	16.0500	-4.578%	4,612,050	-49.969%
2025-10-01	17.3700	17.490000	16.170000	16.8200	-3.610%	5,614,926	-52.259%
2025-09-30	17.4100	17.640000	17.300000	17.4500	0.000%	2,023,716	-53.983%
2025-09-29	17.5900	17.693900	17.320000	17.4500	-0.456%	2,417,300	-53.983%
2025-09-26	17.3600	17.570000	17.240000	17.5300	+1.271%	2,324,777	-54.193%
2025-09-25	17.3800	17.490000	17.000000	17.3100	-0.460%	3,015,612	-53.611%
2025-09-24	17.2850	17.560000	17.050000	17.3900	+2.054%	4,044,751	-53.824%
2025-09-23	17.0700	17.650000	16.820000	17.0400	-0.293%	3,302,893	-52.876%
2025-09-22	16.4400	17.110000	16.430000	17.0900	+3.325%	2,329,637	-53.013%
2025-09-19	16.6300	16.800000	16.440000	16.5400	+0.364%	8,251,798	-51.451%
2025-09-18	16.7300	16.840000	16.220000	16.4800	-1.199%	7,884,309	-51.274%
2025-09-17	16.5500	16.935000	16.550000	16.6800	+0.846%	2,594,204	-51.859%
2025-09-16	16.2500	16.860000	16.020000	16.5400	+1.348%	4,851,305	-51.451%
2025-09-15	16.0000	16.550000	15.890000	16.3200	+1.746%	4,336,879	-50.797%
2025-09-12	16.4500	16.450000	16.020000	16.0400	-1.896%	3,797,494	-49.938%
2025-09-11	15.7500	16.510000	15.020000	16.3500	-0.608%	16,047,518	-50.887%
2025-09-10	16.5000	16.760000	16.030000	16.4500	-0.182%	4,864,263	-51.185%
2025-09-09	16.1500	17.300000	16.130000	16.4800	+1.603%	6,227,869	-51.274%
2025-09-08	15.7450	16.360000	15.725000	16.2200	+2.270%	3,788,177	-50.493%
2025-09-05	16.0400	16.250000	15.840000	15.8600	-2.699%	2,222,047	-49.369%
2025-09-04	16.2400	16.390000	16.045000	16.3000	-0.123%	2,959,463	-50.736%
2025-09-03	16.6100	16.840000	16.310000	16.3200	-1.923%	2,820,994	-50.797%
2025-09-02	16.3600	16.820000	16.330000	16.6400	+1.711%	3,583,121	-51.743%
2025-08-29	16.2300	16.480000	16.013800	16.3600	+0.245%	1,760,792	-50.917%
2025-08-28	16.1500	16.515000	16.000000	16.3200	+1.115%	2,304,984	-50.797%
2025-08-27	15.7100	16.245000	15.611700	16.1400	+2.934%	1,611,985	-50.248%
2025-08-26	15.5400	15.770000	15.380000	15.6800	+0.642%	2,579,699	-48.788%
2025-08-25	16.2300	16.470000	15.570000	15.5800	-1.641%	3,051,961	-48.460%
2025-08-22	15.9400	16.080000	15.740000	15.8400	+0.253%	2,885,738	-49.306%
2025-08-21	15.1200	15.920000	15.020000	15.8000	+5.193%	3,359,937	-49.177%
2025-08-20	14.9000	15.100000	14.650000	15.0200	+0.805%	3,099,199	-46.538%
2025-08-19	15.2400	15.420000	14.815000	14.9000	-2.551%	2,704,381	-46.107%
2025-08-18	15.0500	15.810000	14.920000	15.2900	+1.595%	3,104,704	-47.482%
2025-08-15	15.2600	15.540000	15.000000	15.0500	+1.552%	5,192,749	-46.645%
2025-08-14	14.7400	14.950000	14.600000	14.8200	+0.407%	2,295,457	-45.816%
2025-08-13	14.7300	15.135000	14.630000	14.7600	+0.820%	3,373,960	-45.596%
2025-08-12	14.6500	14.750000	14.480000	14.6400	+0.205%	1,760,462	-45.150%
2025-08-11	14.5900	14.860000	14.420000	14.6100	+0.689%	3,173,939	-45.038%
2025-08-08	13.9400	14.535000	13.940000	14.5100	+4.690%	2,381,910	-44.659%
2025-08-07	13.8000	13.978000	13.395000	13.8600	+1.094%	2,857,290	-42.063%
2025-08-06	13.3200	13.770000	13.160000	13.7100	+2.237%	2,173,653	-41.430%
2025-08-05	13.7000	13.850000	13.165000	13.4100	-1.830%	2,796,360	-40.119%
2025-08-04	12.9700	13.930000	12.970000	13.6600	+5.320%	5,012,906	-41.215%
2025-08-01	13.9700	14.000000	12.910000	12.9700	-5.878%	3,566,605	-38.088%
2025-07-31	15.0000	16.240000	13.490000	13.7800	+6.000%	14,901,966	-41.727%
2025-07-30	12.1000	13.125000	12.010000	13.0000	+10.357%	9,027,194	-38.231%
2025-07-29	11.8700	12.190000	11.725000	11.7800	-0.675%	3,524,169	-31.834%
2025-07-28	11.7600	12.040000	11.660000	11.8600	+0.850%	2,600,143	-32.293%
2025-07-25	11.6800	12.080000	11.680000	11.7600	+1.031%	3,725,001	-31.718%
2025-07-24	12.3000	12.399900	11.625000	11.6400	-6.129%	2,547,924	-31.014%
2025-07-23	12.3800	12.425000	12.135000	12.4000	+0.486%	2,489,983	-35.242%
2025-07-22	12.4800	12.680000	11.690000	12.3400	-1.280%	3,634,492	-34.927%
2025-07-21	12.3200	12.615000	12.120000	12.5000	+0.725%	4,488,205	-35.760%
2025-07-18	13.2600	13.260000	12.385000	12.4100	-5.627%	1,852,051	-35.294%
2025-07-17	13.3800	13.450000	12.815000	13.1500	-1.792%	2,223,381	-38.935%
2025-07-16	13.3900	13.570000	13.185000	13.3900	+0.980%	1,968,255	-40.030%
2025-07-15	13.3400	13.400000	13.130000	13.2600	-1.045%	1,816,713	-39.442%
2025-07-14	13.3700	13.680000	13.200000	13.4000	+0.224%	3,336,242	-40.075%
2025-07-11	13.4000	13.400000	13.180000	13.3700	-0.075%	1,667,656	-39.940%
2025-07-10	13.8200	13.820000	13.270000	13.3800	-3.741%	2,611,449	-39.985%
2025-07-09	13.7900	14.120000	13.650000	13.9000	+1.386%	4,271,730	-42.230%
2025-07-08	13.1900	13.745000	13.130000	13.7100	+4.338%	3,209,704	-41.430%
2025-07-07	13.5600	13.560000	13.020000	13.1400	-3.169%	3,292,559	-38.889%
2025-07-03	13.6700	14.210000	13.445000	13.5700	-0.294%	1,989,213	-40.825%
2025-07-02	14.1200	14.160000	13.280000	13.6100	-4.222%	4,514,334	-40.999%
2025-07-01	13.9100	14.320000	13.810000	14.2100	+1.500%	4,790,164	-43.490%
2025-06-30	13.8200	14.020000	13.720000	14.0000	+1.083%	2,789,181	-42.643%
2025-06-27	13.7600	13.910000	13.635000	13.8500	+0.654%	6,192,414	-42.022%
2025-06-26	13.7500	14.010000	13.610000	13.7600	+0.438%	2,751,329	-41.642%
2025-06-25	14.2100	14.210000	13.665000	13.7000	-2.699%	1,849,569	-41.387%
2025-06-24	14.0200	14.130000	13.700000	14.0800	+0.787%	2,185,706	-42.969%
2025-06-23	14.0000	14.060000	13.800000	13.9700	+0.072%	1,915,855	-42.520%
2025-06-20	14.4000	14.515000	13.690000	13.9600	-3.056%	9,042,676	-42.479%
2025-06-18	14.5700	14.685000	14.330126	14.4000	-1.167%	2,210,098	-44.236%
2025-06-17	14.3400	14.870000	14.330000	14.5700	+0.483%	2,485,478	-44.887%
2025-06-16	14.9200	14.920000	14.240000	14.5000	-2.945%	2,484,137	-44.621%
2025-06-13	14.8100	15.040000	14.790000	14.9400	-0.928%	1,581,601	-46.252%
2025-06-12	15.4400	15.730000	14.990000	15.0800	-2.332%	2,949,277	-46.751%
2025-06-11	14.7500	15.600000	14.630000	15.4400	+5.392%	4,619,535	-47.992%
2025-06-10	14.8000	14.800000	14.370000	14.6500	-0.880%	1,560,098	-45.188%
2025-06-09	15.3600	15.690000	14.580000	14.7800	-2.891%	2,728,130	-45.670%
2025-06-06	14.9300	15.220000	14.840000	15.2200	+2.907%	1,951,231	-47.240%
2025-06-05	15.3000	15.440000	14.745000	14.7900	-3.460%	2,923,158	-45.707%
2025-06-04	15.4600	15.700000	15.110000	15.3200	-0.130%	2,488,613	-47.585%
2025-06-03	15.4100	15.546400	15.135000	15.3400	-1.096%	2,736,764	-47.653%
2025-06-02	15.4100	15.590000	15.040000	15.5100	+0.911%	3,431,608	-48.227%
2025-05-30	15.0100	15.600000	14.790000	15.3700	+3.154%	5,429,701	-47.755%
2025-05-29	15.0400	15.104000	14.450000	14.9000	-0.997%	4,814,173	-46.107%
2025-05-28	14.7200	15.210000	14.640000	15.0500	+1.965%	2,123,933	-46.645%
2025-05-27	14.7200	14.850000	14.620000	14.7600	+1.934%	1,827,985	-45.596%
2025-05-23	14.6400	14.770000	14.400000	14.4800	-0.069%	2,347,021	-44.544%
2025-05-22	15.0500	15.055000	14.325000	14.4900	-5.479%	4,186,926	-44.582%
2025-05-21	15.7000	15.980000	15.320000	15.3300	-2.232%	4,004,028	-47.619%
2025-05-20	15.5000	15.900000	15.100000	15.6800	-3.448%	5,089,055	-48.788%
2025-05-19	15.9200	16.300000	15.850000	16.2400	+2.915%	2,415,482	-50.554%
2025-05-16	14.8800	15.850000	14.880000	15.7800	+5.906%	2,740,467	-49.113%
2025-05-15	14.8500	15.130000	14.040000	14.9000	-0.067%	3,020,743	-46.107%
2025-05-14	14.2300	15.245000	14.025000	14.9100	+6.121%	3,969,681	-46.144%
2025-05-13	14.8000	14.860000	13.700000	14.0500	-5.831%	3,764,640	-42.847%
2025-05-12	15.1200	15.170000	14.690000	14.9200	-1.323%	2,076,110	-46.180%
2025-05-09	15.5200	15.695000	15.100000	15.1200	-1.946%	1,513,816	-46.892%
2025-05-08	15.5300	15.655000	15.270000	15.4200	-0.644%	2,146,230	-47.925%
2025-05-07	15.8400	15.850000	15.370000	15.5200	-1.272%	1,940,186	-48.260%
2025-05-06	15.4600	15.765000	15.170000	15.7200	+1.550%	2,935,828	-48.919%
2025-05-05	15.4700	15.690000	15.130000	15.4800	-0.322%	2,991,142	-48.127%
2025-05-02	17.0500	17.195400	14.100000	15.5300	-7.394%	13,033,012	-48.294%
2025-05-01	17.7850	17.993700	16.570000	16.7700	-5.361%	10,262,560	-52.117%
2025-04-30	17.7000	18.040000	17.450000	17.7200	+1.664%	3,419,887	-54.684%
2025-04-29	17.6900	17.690000	17.320000	17.4300	-1.470%	2,029,847	-53.930%
2025-04-28	17.6600	17.770000	17.210000	17.6900	+0.970%	1,987,412	-54.607%
2025-04-25	18.0400	18.040000	17.070000	17.5200	-2.882%	3,180,916	-54.167%
2025-04-24	18.3300	18.340000	17.724600	18.0400	-1.421%	2,184,203	-55.488%
2025-04-23	18.3000	18.460000	18.160000	18.3000	+0.771%	1,825,484	-56.120%
2025-04-22	17.6150	18.180000	17.590000	18.1600	+3.771%	2,523,412	-55.782%
2025-04-21	18.2200	18.265000	17.340000	17.5000	-4.057%	2,570,829	-54.114%
2025-04-17	17.4000	18.525000	15.900000	18.2400	-6.366%	6,294,406	-55.976%
2025-04-16	19.6200	19.980000	19.205000	19.4800	+0.257%	2,998,984	-58.778%
2025-04-15	19.5200	19.520000	18.935000	19.4300	+1.568%	1,716,313	-58.672%
2025-04-14	19.6500	19.650000	18.625000	19.1300	-3.090%	2,977,915	-58.024%
2025-04-11	19.6700	20.110000	18.910000	19.7400	-0.202%	2,503,207	-59.321%
2025-04-10	18.5400	20.060000	18.410000	19.7800	+6.688%	4,461,451	-59.403%

.dark-mode .vLzDdb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vLzDdb{ color: #333333; background-color: white; border: 2px solid #333333; }ALHCAlignment Healthcare, Inc. Common Stockstock NASDAQ

ALHC
Alignment Healthcare, Inc. Common Stock
stock NASDAQ