Free Trial

Alignment Healthcare (ALHC) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free ALHC Stock Alerts
$5.11
-0.05 (-0.97%)
(As of 10:28 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alignment Healthcare Stock Price Performance

5 Day
Performance
-0.77%
1 Month
Performance
+9.79%
3 Month
Performance
-26.29%
6 Month
Performance
-27.43%
Year-To-Date
Performance
-40.07%
1 Year
Performance
-6.18%
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 True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

ALHC Stock Chart for Friday, April, 26, 2024

ALHC Chart by TradingView

Alignment Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The “Next Bitcoin”? 10 CENT Crypto Set to Explode (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
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
02/26/2024$6.28$6.21
-1.11%		$6.36$5.94709,377 shs$1.17 billion
02/23/2024$6.25$6.28
+0.48%		$6.36$6.13395,720 shs$1.19 billion
02/22/2024$6.41$6.25
-2.50%		$6.50$6.22537,852 shs$1.18 billion
02/21/2024$6.80$6.41
-5.74%		$6.83$6.31509,539 shs$1.21 billion
02/20/2024$6.64$6.80
+2.41%		$7.13$6.601.56 million shs$1.29 billion
02/19/2024$6.64$6.64$6.81$6.411.93 million shs$1.26 billion
02/16/2024$6.50$6.64
+2.15%		$6.81$6.411.93 million shs$1.26 billion
02/15/2024$6.48$6.50
+0.31%		$6.59$6.45551,378 shs$1.23 billion
02/14/2024$6.44$6.48
+0.62%		$6.61$6.47403,413 shs$1.23 billion
02/13/2024$6.92$6.44
-6.94%		$6.83$6.39411,176 shs$1.22 billion
02/12/2024$6.73$6.92
+2.82%		$6.94$6.75537,256 shs$1.31 billion
02/09/2024$6.67$6.73
+0.90%		$6.79$6.68403,275 shs$1.27 billion
02/08/2024$6.42$6.67
+3.89%		$6.79$6.371.07 million shs$1.26 billion
02/07/2024$6.31$6.42
+1.74%		$6.63$6.301.44 million shs$1.21 billion
02/06/2024$6.10$6.31
+3.44%		$6.39$6.01805,847 shs$1.19 billion
02/05/2024$6.48$6.10
-5.86%		$6.45$6.10328,267 shs$1.15 billion
02/02/2024$6.48$6.48$6.57$6.27374,180 shs$1.23 billion
02/01/2024$6.70$6.48
-3.28%		$6.73$6.36818,923 shs$1.23 billion
01/31/2024$6.87$6.70
-2.47%		$6.94$6.64432,487 shs$1.27 billion
01/30/2024$7.08$6.87
-2.97%		$7.09$6.84404,803 shs$1.30 billion
01/29/2024$7.00$7.08
+1.14%		$7.10$6.89311,727 shs$1.34 billion
01/26/2024$6.72$7.00
+4.17%		$7.04$6.63782,168 shs$1.32 billion
01/25/2024$7.40$6.72
-9.19%		$7.19$6.67756,331 shs$1.27 billion

Related Companies:
This page (NASDAQ:ALHC) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The AI stock to buy right now
StockEarnings
The only accurate crypto trading system I know …
Weiss Ratings
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders