Alignment Healthcare, Inc. (ALHC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.15 | 5.25 | 5.08 | 5.21 | 5.21 | 491,875 |
| Apr 25, 2024 | 5.13 | 5.18 | 5.07 | 5.16 | 5.16 | 439,200 |
| Apr 24, 2024 | 5.20 | 5.31 | 5.16 | 5.18 | 5.18 | 591,700 |
| Apr 23, 2024 | 5.00 | 5.19 | 4.91 | 5.18 | 5.18 | 806,700 |
| Apr 22, 2024 | 5.23 | 5.31 | 4.99 | 5.01 | 5.01 | 832,900 |
| Apr 19, 2024 | 5.07 | 5.23 | 5.02 | 5.20 | 5.20 | 682,500 |
| Apr 18, 2024 | 4.92 | 5.27 | 4.90 | 5.10 | 5.10 | 1,101,700 |
| Apr 17, 2024 | 4.90 | 4.97 | 4.80 | 4.95 | 4.95 | 775,700 |
| Apr 16, 2024 | 4.71 | 5.08 | 4.71 | 4.90 | 4.90 | 1,467,300 |
| Apr 15, 2024 | 4.70 | 4.81 | 4.66 | 4.71 | 4.71 | 563,700 |
| Apr 12, 2024 | 4.88 | 4.88 | 4.67 | 4.70 | 4.70 | 551,000 |
| Apr 11, 2024 | 4.76 | 4.84 | 4.73 | 4.82 | 4.82 | 499,200 |
| Apr 10, 2024 | 4.76 | 4.83 | 4.62 | 4.76 | 4.76 | 643,800 |
| Apr 09, 2024 | 4.85 | 4.99 | 4.76 | 4.81 | 4.81 | 555,900 |
| Apr 08, 2024 | 4.75 | 4.88 | 4.63 | 4.80 | 4.80 | 556,000 |
| Apr 05, 2024 | 4.63 | 4.78 | 4.59 | 4.69 | 4.69 | 678,000 |
| Apr 04, 2024 | 4.53 | 4.76 | 4.50 | 4.70 | 4.70 | 693,300 |
| Apr 03, 2024 | 4.77 | 4.82 | 4.46 | 4.47 | 4.47 | 1,004,900 |
| Apr 02, 2024 | 4.76 | 4.85 | 4.66 | 4.82 | 4.82 | 979,900 |
| Apr 01, 2024 | 4.96 | 5.00 | 4.84 | 4.93 | 4.93 | 579,500 |
| Mar 28, 2024 | 4.76 | 4.98 | 4.73 | 4.96 | 4.96 | 780,500 |
| Mar 27, 2024 | 4.73 | 4.90 | 4.71 | 4.79 | 4.79 | 520,100 |
| Mar 26, 2024 | 4.64 | 4.74 | 4.53 | 4.70 | 4.70 | 563,100 |
| Mar 25, 2024 | 4.74 | 4.75 | 4.53 | 4.63 | 4.63 | 510,400 |
| Mar 22, 2024 | 4.85 | 4.93 | 4.71 | 4.72 | 4.72 | 561,100 |
| Mar 21, 2024 | 4.82 | 4.95 | 4.75 | 4.85 | 4.85 | 861,200 |
| Mar 20, 2024 | 4.91 | 5.04 | 4.75 | 4.79 | 4.79 | 1,243,200 |
| Mar 19, 2024 | 4.92 | 5.60 | 4.89 | 4.94 | 4.94 | 2,402,400 |
| Mar 18, 2024 | 4.85 | 4.91 | 4.48 | 4.67 | 4.67 | 2,038,300 |
| Mar 15, 2024 | 4.81 | 4.99 | 4.78 | 4.99 | 4.99 | 1,726,900 |
| Mar 14, 2024 | 4.98 | 5.01 | 4.76 | 4.82 | 4.82 | 1,107,200 |
| Mar 13, 2024 | 5.06 | 5.11 | 4.84 | 5.00 | 5.00 | 2,312,400 |
| Mar 12, 2024 | 5.32 | 5.32 | 5.04 | 5.06 | 5.06 | 673,700 |
| Mar 11, 2024 | 5.40 | 5.56 | 5.28 | 5.30 | 5.30 | 804,400 |
| Mar 08, 2024 | 5.47 | 5.73 | 5.38 | 5.39 | 5.39 | 720,900 |
| Mar 07, 2024 | 5.37 | 5.50 | 5.35 | 5.39 | 5.39 | 385,000 |
| Mar 06, 2024 | 5.18 | 5.37 | 5.06 | 5.37 | 5.37 | 1,209,700 |
| Mar 05, 2024 | 5.32 | 5.56 | 5.25 | 5.47 | 5.47 | 711,600 |
| Mar 04, 2024 | 5.64 | 5.75 | 5.36 | 5.40 | 5.40 | 1,437,000 |
| Mar 01, 2024 | 6.01 | 6.03 | 5.52 | 5.64 | 5.64 | 2,695,200 |
| Feb 29, 2024 | 5.70 | 6.05 | 5.49 | 6.00 | 6.00 | 1,500,300 |
| Feb 28, 2024 | 6.55 | 6.71 | 5.45 | 5.66 | 5.66 | 3,040,800 |
| Feb 27, 2024 | 6.47 | 7.03 | 6.44 | 6.92 | 6.92 | 1,018,500 |
| Feb 26, 2024 | 6.26 | 6.36 | 5.94 | 6.21 | 6.21 | 709,400 |
| Feb 23, 2024 | 6.23 | 6.36 | 6.13 | 6.28 | 6.28 | 395,700 |
| Feb 22, 2024 | 6.45 | 6.50 | 6.22 | 6.25 | 6.25 | 537,900 |
| Feb 21, 2024 | 6.73 | 6.82 | 6.30 | 6.41 | 6.41 | 509,600 |
| Feb 20, 2024 | 6.60 | 7.13 | 6.60 | 6.80 | 6.80 | 1,557,200 |
| Feb 16, 2024 | 6.49 | 6.81 | 6.41 | 6.64 | 6.64 | 1,934,600 |
| Feb 15, 2024 | 6.59 | 6.59 | 6.45 | 6.50 | 6.50 | 551,400 |
| Feb 14, 2024 | 6.54 | 6.61 | 6.47 | 6.48 | 6.48 | 403,400 |
| Feb 13, 2024 | 6.71 | 6.84 | 6.38 | 6.44 | 6.44 | 411,200 |
| Feb 12, 2024 | 6.75 | 6.94 | 6.75 | 6.92 | 6.92 | 537,300 |
| Feb 09, 2024 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | 406,000 |
| Feb 08, 2024 | 6.39 | 6.78 | 6.37 | 6.67 | 6.67 | 1,070,900 |
| Feb 07, 2024 | 6.33 | 6.63 | 6.30 | 6.42 | 6.42 | 1,441,400 |
| Feb 06, 2024 | 6.09 | 6.39 | 6.01 | 6.31 | 6.31 | 805,800 |
| Feb 05, 2024 | 6.45 | 6.45 | 6.10 | 6.10 | 6.10 | 328,500 |
| Feb 02, 2024 | 6.43 | 6.57 | 6.27 | 6.48 | 6.48 | 374,200 |
| Feb 01, 2024 | 6.56 | 6.73 | 6.36 | 6.48 | 6.48 | 818,900 |
| Jan 31, 2024 | 6.94 | 6.94 | 6.64 | 6.70 | 6.70 | 433,100 |
| Jan 30, 2024 | 7.07 | 7.09 | 6.84 | 6.87 | 6.87 | 404,800 |
| Jan 29, 2024 | 7.02 | 7.10 | 6.89 | 7.08 | 7.08 | 311,700 |
| Jan 26, 2024 | 6.76 | 7.04 | 6.62 | 7.00 | 7.00 | 782,200 |
| Jan 25, 2024 | 7.11 | 7.19 | 6.67 | 6.72 | 6.72 | 756,400 |
| Jan 24, 2024 | 7.65 | 7.85 | 7.38 | 7.40 | 7.40 | 409,900 |
| Jan 23, 2024 | 7.49 | 7.66 | 7.28 | 7.30 | 7.30 | 328,900 |
| Jan 22, 2024 | 7.29 | 7.54 | 7.23 | 7.46 | 7.46 | 499,900 |
| Jan 19, 2024 | 7.48 | 7.51 | 7.03 | 7.10 | 7.10 | 604,200 |
| Jan 18, 2024 | 6.91 | 7.47 | 6.73 | 7.45 | 7.45 | 892,900 |
| Jan 17, 2024 | 7.26 | 7.41 | 7.11 | 7.29 | 7.29 | 356,200 |
| Jan 16, 2024 | 7.68 | 7.70 | 7.32 | 7.34 | 7.34 | 510,500 |
| Jan 12, 2024 | 8.30 | 8.35 | 7.69 | 7.83 | 7.83 | 819,600 |
| Jan 11, 2024 | 8.50 | 8.50 | 8.24 | 8.26 | 8.26 | 645,300 |
| Jan 10, 2024 | 8.83 | 9.20 | 8.45 | 8.51 | 8.51 | 473,200 |
| Jan 09, 2024 | 8.99 | 9.06 | 8.70 | 8.83 | 8.83 | 730,300 |
| Jan 08, 2024 | 7.99 | 9.07 | 7.99 | 9.00 | 9.00 | 1,745,500 |
| Jan 05, 2024 | 7.97 | 8.16 | 7.81 | 7.95 | 7.95 | 620,500 |
| Jan 04, 2024 | 8.32 | 8.32 | 7.75 | 8.09 | 8.09 | 1,610,700 |
| Jan 03, 2024 | 8.55 | 8.59 | 8.14 | 8.15 | 8.15 | 518,400 |
| Jan 02, 2024 | 8.56 | 8.77 | 8.43 | 8.49 | 8.49 | 401,900 |
| Dec 29, 2023 | 8.75 | 9.00 | 8.61 | 8.61 | 8.61 | 518,300 |
| Dec 28, 2023 | 8.69 | 8.78 | 8.52 | 8.74 | 8.74 | 560,800 |
| Dec 27, 2023 | 8.68 | 8.71 | 8.58 | 8.71 | 8.71 | 191,200 |
| Dec 26, 2023 | 8.68 | 8.80 | 8.59 | 8.70 | 8.70 | 219,600 |
| Dec 22, 2023 | 8.61 | 8.85 | 8.48 | 8.65 | 8.65 | 313,200 |
| Dec 21, 2023 | 8.21 | 8.79 | 8.14 | 8.74 | 8.74 | 429,400 |
| Dec 20, 2023 | 8.26 | 8.42 | 8.04 | 8.06 | 8.06 | 370,400 |
| Dec 19, 2023 | 7.97 | 8.40 | 7.96 | 8.29 | 8.29 | 597,600 |
| Dec 18, 2023 | 7.96 | 7.96 | 7.62 | 7.84 | 7.84 | 544,400 |
| Dec 15, 2023 | 8.55 | 8.55 | 7.81 | 7.93 | 7.93 | 1,445,100 |
| Dec 14, 2023 | 8.63 | 8.63 | 8.23 | 8.45 | 8.45 | 523,700 |
| Dec 13, 2023 | 8.41 | 8.58 | 7.99 | 8.49 | 8.49 | 563,900 |
| Dec 12, 2023 | 8.27 | 8.42 | 8.03 | 8.41 | 8.41 | 825,000 |
| Dec 11, 2023 | 8.04 | 8.28 | 7.80 | 8.21 | 8.21 | 535,800 |
| Dec 08, 2023 | 7.91 | 8.15 | 7.88 | 8.00 | 8.00 | 513,200 |
| Dec 07, 2023 | 7.90 | 7.99 | 7.81 | 7.92 | 7.92 | 349,900 |
| Dec 06, 2023 | 7.82 | 8.02 | 7.80 | 7.94 | 7.94 | 536,900 |
| Dec 05, 2023 | 7.45 | 7.87 | 7.30 | 7.76 | 7.76 | 592,700 |
| Dec 04, 2023 | 7.32 | 7.50 | 7.28 | 7.48 | 7.48 | 291,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.