Free Trial

Alignment Healthcare (ALHC) Stock Chart & Stock Price History

→ After Conviction, More Bad News for Trump (From Paradigm Press) (Ad)
Free ALHC Stock Alerts
$8.34
-0.05 (-0.60%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alignment Healthcare Stock Price Performance

5 Day
Performance
+4.38%
1 Month
Performance
+23.01%
3 Month
Performance
+54.73%
6 Month
Performance
+4.25%
Year-To-Date
Performance
-3.14%
1 Year
Performance
+19.83%
Receive ALHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alignment Healthcare and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Secret energy grid to power millions of homes
This high-security, secret U.S. facility has 2,100 engineers, machinists, and technicians building a new type of energy system the world has never seen before.
Click here to get all the details.

ALHC Stock Chart for Saturday, June, 8, 2024

ALHC Chart by TradingView

Alignment Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$8.39$8.34
-0.60%		$8.65$8.26864,764 shs$1.59 billion
06/06/2024$8.27$8.39
+1.45%		$8.41$8.24527,735 shs$1.60 billion
06/05/2024$7.85$8.27
+5.35%		$8.31$7.86907,639 shs$1.58 billion
06/04/2024$7.99$7.85
-1.75%		$8.04$7.581.58 million shs$1.50 billion
06/03/2024$7.88$7.99
+1.40%		$8.04$7.86841,317 shs$1.53 billion
05/31/2024$7.88$7.88$8.03$7.792.44 million shs$1.51 billion
05/30/2024$6.98$7.88
+12.89%		$8.03$7.641.63 million shs$1.51 billion
05/29/2024$7.41$6.98
-5.80%		$7.47$6.92517,189 shs$1.33 billion
05/28/2024$7.16$7.41
+3.49%		$7.49$7.14628,432 shs$1.42 billion
05/27/2024$7.16$7.16$7.32$7.06306,800 shs$1.37 billion
05/24/2024$7.06$7.16
+1.42%		$7.32$7.06306,889 shs$1.37 billion
05/23/2024$7.42$7.06
-4.85%		$7.44$7.03463,203 shs$1.35 billion
05/22/2024$7.45$7.42
-0.40%		$7.63$7.40573,885 shs$1.42 billion
05/21/2024$7.22$7.45
+3.19%		$7.46$7.23503,328 shs$1.42 billion
05/20/2024$7.26$7.22
-0.55%		$7.40$7.14584,218 shs$1.38 billion
05/17/2024$6.99$7.26
+3.86%		$7.26$6.89897,853 shs$1.39 billion
05/16/2024$7.05$6.99
-0.85%		$7.15$6.82483,398 shs$1.34 billion
05/15/2024$7.00$7.05
+0.71%		$7.14$6.96501,102 shs$1.35 billion
05/14/2024$6.92$7.00
+1.16%		$7.18$6.92649,861 shs$1.34 billion
05/13/2024$6.83$6.92
+1.32%		$6.94$6.66880,987 shs$1.32 billion
05/10/2024$6.91$6.83
-1.16%		$6.95$6.691.12 million shs$1.31 billion
05/09/2024$6.78$6.91
+1.92%		$6.92$6.74789,422 shs$1.32 billion
05/08/2024$6.87$6.78
-1.31%		$7.35$6.701.64 million shs$1.30 billion
05/07/2024$6.78$6.87
+1.33%		$7.01$6.721.31 million shs$1.31 billion
05/06/2024$6.63$6.78
+2.26%		$6.83$6.371.67 million shs$1.29 billion
05/03/2024$5.26$6.63
+26.05%		$6.73$5.623.02 million shs$1.26 billion
05/02/2024$5.22$5.26
+0.77%		$5.43$5.162.44 million shs$1.00 billion
05/01/2024$5.15$5.22
+1.36%		$5.36$5.14872,726 shs$995.23 million
04/30/2024$5.08$5.15
+1.38%		$5.19$5.02477,807 shs$973.25 million
04/29/2024$5.21$5.08
-2.50%		$5.36$5.07575,120 shs$960.02 million
04/26/2024$5.16$5.21
+0.97%		$5.25$5.07497,553 shs$984.59 million
04/25/2024$5.18$5.16
-0.39%		$5.18$5.07439,183 shs$975.14 million
04/24/2024$5.18$5.18$5.31$5.17591,744 shs$978.92 million
04/23/2024$5.01$5.18
+3.39%		$5.19$4.92806,688 shs$978.92 million
04/22/2024$5.20$5.01
-3.65%		$5.25$5.00832,903 shs$946.78 million
04/19/2024$5.10$5.20
+1.96%		$5.23$5.02682,481 shs$982.70 million
04/18/2024$4.95$5.10
+3.03%		$5.27$4.901.10 million shs$963.80 million
04/17/2024$4.90$4.95
+1.02%		$4.97$4.80775,669 shs$935.45 million
04/16/2024$4.71$4.90
+4.03%		$5.08$4.711.47 million shs$926.00 million
04/15/2024$4.70$4.71
+0.21%		$4.81$4.66563,736 shs$890.10 million
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$4.82$4.70
-2.49%		$4.81$4.68551,026 shs$888.21 million
04/11/2024$4.76$4.82
+1.26%		$4.85$4.73499,230 shs$910.88 million
04/10/2024$4.81$4.76
-1.04%		$4.83$4.62643,720 shs$899.55 million
04/09/2024$4.80$4.81
+0.21%		$4.99$4.76555,886 shs$908.99 million
04/08/2024$4.69$4.80
+2.35%		$4.88$4.63555,990 shs$907.09 million
04/05/2024$4.70$4.69
-0.21%		$4.78$4.59678,046 shs$886.32 million
04/04/2024$4.47$4.70
+5.15%		$4.77$4.50692,352 shs$888.21 million
04/03/2024$4.82$4.47
-7.26%		$4.82$4.461.00 million shs$844.74 million
04/02/2024$4.93$4.82
-2.23%		$4.85$4.66979,943 shs$910.88 million
04/01/2024$4.96$4.93
-0.60%		$5.00$4.84575,058 shs$931.67 million
03/29/2024$4.96$4.96$4.98$4.73780,532 shs$937.34 million
03/28/2024$4.79$4.96
+3.55%		$4.98$4.73780,532 shs$937.33 million
03/27/2024$4.70$4.79
+1.91%		$4.90$4.71520,060 shs$905.21 million
03/26/2024$4.63$4.70
+1.51%		$4.74$4.54563,043 shs$888.21 million
03/25/2024$4.72$4.63
-1.91%		$4.75$4.53510,376 shs$874.98 million
03/22/2024$4.85$4.72
-2.68%		$4.93$4.71561,147 shs$891.99 million
03/21/2024$4.79$4.85
+1.25%		$4.95$4.75705,729 shs$916.55 million
03/20/2024$4.94$4.79
-3.04%		$5.04$4.751.24 million shs$905.21 million
03/19/2024$4.67$4.94
+5.78%		$5.60$4.902.40 million shs$933.56 million
03/18/2024$4.99$4.67
-6.41%		$4.92$4.482.04 million shs$882.54 million
03/15/2024$4.82$4.99
+3.53%		$4.99$4.781.73 million shs$943.01 million
03/14/2024$5.00$4.82
-3.60%		$5.00$4.761.11 million shs$910.87 million
03/13/2024$5.06$5.00
-1.19%		$5.11$4.852.31 million shs$944.90 million
03/12/2024$5.30$5.06
-4.53%		$5.32$5.04670,335 shs$956.24 million
03/11/2024$5.39$5.30
-1.67%		$5.56$5.28802,420 shs$1.00 billion
03/08/2024$5.39$5.39$5.73$5.38720,922 shs$1.02 billion
03/07/2024$5.37$5.39
+0.37%		$5.50$5.35385,001 shs$1.02 billion

Related Companies:
This page (NASDAQ:ALHC) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
We’ve Made 1,000% … THREE Different Times in the Last Year (Here’s How)
Bitcoin can and probably will hit the $1 MILLION level this decade. That’s more than 1,000% upside from the...
Paradigm Press | Sponsored
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored