Free Trial

Alignment Healthcare (ALHC) Stock Chart & Stock Price History

→ Log Into Marc's $5,000 System Today (From Chaikin Analytics) (Ad)
Free ALHC Stock Alerts
$7.32
+0.16 (+2.23%)
(As of 01:56 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Alignment Healthcare Stock Price Performance

5 Day
Performance
+1.42%
1 Month
Performance
+37.43%
3 Month
Performance
+26.50%
6 Month
Performance
-5.29%
Year-To-Date
Performance
-16.84%
1 Year
Performance
+16.23%
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 Chaikin Analytics
Log Into Marc's $5,000 System Today
New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.
More here.

ALHC Stock Chart for Tuesday, May, 28, 2024

ALHC Chart by TradingView

Alignment Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
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
03/06/2024$5.47$5.37
-1.83%		$5.37$5.061.21 million shs$1.01 billion
03/05/2024$5.40$5.47
+1.30%		$5.56$5.25709,668 shs$1.03 billion
03/04/2024$5.64$5.40
-4.26%		$5.75$5.361.44 million shs$1.02 billion
03/01/2024$6.00$5.64
-6.00%		$6.03$5.522.69 million shs$1.07 billion
02/29/2024$5.66$6.00
+6.01%		$6.05$5.491.50 million shs$1.13 billion
02/28/2024$6.92$5.66
-18.21%		$6.71$5.453.04 million shs$1.07 billion
02/27/2024$6.21$6.92
+11.43%		$7.03$6.441.02 million shs$1.31 billion

Related Companies:
This page (NASDAQ:ALHC) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden replacement revealed?
Paradigm Press
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest