5 DAY PERFORMANCE
-12.94%
1 MONTH PERFORMANCE
+1.78%
3 MONTH PERFORMANCE
+4.79%
6 MONTH PERFORMANCE
+9.20%
YEAR-TO-DATE PERFORMANCE
+47.73%
1 YEAR PERFORMANCE
+45.92%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $19.39 | $19.55 (0.83%) | $19.77 | $19.25 | 1.69 M | $3.89 B |
| 12/04/2025 | $19.33 | $19.40 (0.36%) | $19.99 | $19.02 | 2.88 M | $3.86 B |
| 12/03/2025 | $19.13 | $19.10 (-0.16%) | $19.50 | $19.03 | 1.86 M | $3.80 B |
| 12/02/2025 | $19.08 | $19.09 (0.05%) | $19.42 | $18.83 | 2.67 M | $3.80 B |
| 12/01/2025 | $19.00 | $19.08 (0.42%) | $19.18 | $18.68 | 3.05 M | $3.80 B |
| 11/28/2025 | $19.39 | $19.21 (-0.93%) | $19.39 | $19.18 | 831.45 K | $3.82 B |
| 11/26/2025 | $19.34 | $19.22 (-0.62%) | $19.40 | $19.02 | 2.43 M | $3.83 B |
| 11/25/2025 | $17.78 | $19.14 (7.65%) | $19.22 | $17.67 | 5.50 M | $3.81 B |
| 11/24/2025 | $17.38 | $17.62 (1.38%) | $18.38 | $17.25 | 6.34 M | $3.51 B |
| 11/21/2025 | $15.85 | $16.70 (5.36%) | $16.83 | $15.85 | 2.08 M | $3.32 B |
| 11/20/2025 | $16.61 | $16.07 (-3.25%) | $16.70 | $16.05 | 1.41 M | $3.20 B |
| 11/19/2025 | $16.13 | $16.33 (1.24%) | $16.58 | $15.96 | 2.06 M | $3.25 B |
| 11/18/2025 | $16.04 | $16.10 (0.37%) | $16.32 | $15.92 | 2.02 M | $3.20 B |
| 11/17/2025 | $16.58 | $16.04 (-3.26%) | $16.60 | $16.01 | 1.64 M | $3.19 B |
| 11/14/2025 | $16.62 | $16.52 (-0.6%) | $16.86 | $16.34 | 1.58 M | $3.29 B |
| 11/13/2025 | $16.60 | $16.77 (1.02%) | $16.80 | $16.41 | 1.31 M | $3.34 B |
| 11/12/2025 | $16.49 | $16.60 (0.67%) | $16.90 | $16.49 | 1.79 M | $3.30 B |
| 11/11/2025 | $16.49 | $16.48 (-0.06%) | $16.57 | $16.02 | 1.37 M | $3.28 B |
| 11/10/2025 | $16.21 | $16.38 (1.05%) | $16.54 | $16.00 | 1.96 M | $3.26 B |
| 11/07/2025 | $16.53 | $16.33 (-1.21%) | $16.90 | $16.25 | 1.74 M | $3.25 B |
| 11/06/2025 | $16.95 | $16.49 (-2.71%) | $17.15 | $16.49 | 2.20 M | $3.28 B |
| 11/05/2025 | $16.96 | $17.06 (0.59%) | $17.30 | $16.75 | 2.14 M | $3.40 B |
| 11/04/2025 | $16.76 | $17.09 (1.97%) | $17.54 | $16.76 | 2.66 M | $3.40 B |
| 11/03/2025 | $17.00 | $16.84 (-0.94%) | $17.10 | $16.40 | 3.10 M | $3.35 B |
| 10/31/2025 | $18.53 | $16.86 (-9.01%) | $18.64 | $16.46 | 7.50 M | $3.36 B |
| 10/30/2025 | $17.87 | $17.12 (-4.2%) | $18.20 | $17.04 | 3.90 M | $3.41 B |
| 10/29/2025 | $18.02 | $18.21 (1.05%) | $18.45 | $17.81 | 2.43 M | $3.62 B |
| 10/28/2025 | $17.91 | $18.04 (0.73%) | $18.15 | $17.53 | 2.28 M | $3.59 B |
| 10/27/2025 | $17.51 | $17.77 (1.48%) | $17.96 | $17.31 | 2.17 M | $3.54 B |
| 10/24/2025 | $17.30 | $17.51 (1.21%) | $17.61 | $17.20 | 2.39 M | $3.47 B |
| 10/23/2025 | $17.18 | $17.29 (0.64%) | $17.35 | $16.98 | 1.63 M | $3.43 B |
| 10/22/2025 | $17.45 | $17.39 (-0.34%) | $17.50 | $17.17 | 1.94 M | $3.45 B |
| 10/21/2025 | $17.38 | $17.51 (0.75%) | $17.75 | $17.16 | 1.65 M | $3.47 B |
| 10/20/2025 | $17.30 | $17.39 (0.52%) | $17.61 | $17.24 | 1.27 M | $3.45 B |
| 10/17/2025 | $17.01 | $17.12 (0.65%) | $17.39 | $16.86 | 2.24 M | $3.40 B |
| 10/16/2025 | $17.30 | $16.99 (-1.79%) | $17.55 | $16.92 | 1.57 M | $3.37 B |
| 10/15/2025 | $17.26 | $17.31 (0.29%) | $17.44 | $16.95 | 1.91 M | $3.43 B |
| 10/14/2025 | $17.53 | $17.26 (-1.54%) | $17.65 | $17.20 | 1.68 M | $3.42 B |
| 10/13/2025 | $17.31 | $17.31 (0%) | $17.36 | $17.06 | 1.83 M | $3.43 B |
| 10/10/2025 | $17.60 | $17.31 (-1.65%) | $17.69 | $16.97 | 2.39 M | $3.43 B |
| 10/09/2025 | $17.70 | $17.55 (-0.85%) | $17.82 | $17.34 | 2.11 M | $3.48 B |
| 10/08/2025 | $17.16 | $17.69 (3.09%) | $17.75 | $16.91 | 3.72 M | $3.51 B |
| 10/07/2025 | $17.19 | $16.98 (-1.22%) | $17.40 | $16.78 | 2.25 M | $3.37 B |
| 10/06/2025 | $16.66 | $17.11 (2.7%) | $17.23 | $16.43 | 3.08 M | $3.39 B |
| 10/03/2025 | $16.01 | $16.62 (3.81%) | $17.04 | $16.01 | 3.56 M | $3.30 B |
| 10/02/2025 | $16.81 | $16.05 (-4.52%) | $16.88 | $16.01 | 4.61 M | $3.18 B |
| 10/01/2025 | $17.37 | $16.82 (-3.17%) | $17.49 | $16.17 | 5.61 M | $3.34 B |
| 09/30/2025 | $17.41 | $17.45 (0.23%) | $17.64 | $17.30 | 2.02 M | $3.46 B |
| 09/29/2025 | $17.59 | $17.45 (-0.8%) | $17.69 | $17.32 | 2.42 M | $3.46 B |
| 09/26/2025 | $17.36 | $17.53 (0.98%) | $17.57 | $17.24 | 2.32 M | $3.48 B |
| 09/25/2025 | $17.38 | $17.31 (-0.4%) | $17.49 | $17.00 | 3.02 M | $3.43 B |
| 09/24/2025 | $17.29 | $17.39 (0.58%) | $17.56 | $17.05 | 4.04 M | $3.45 B |
| 09/23/2025 | $17.07 | $17.04 (-0.18%) | $17.65 | $16.82 | 3.30 M | $3.38 B |
| 09/22/2025 | $16.44 | $17.09 (3.95%) | $17.11 | $16.43 | 2.33 M | $3.39 B |
| 09/19/2025 | $16.63 | $16.54 (-0.54%) | $16.80 | $16.44 | 8.25 M | $3.28 B |
| 09/18/2025 | $16.73 | $16.48 (-1.49%) | $16.84 | $16.22 | 7.88 M | $3.27 B |
| 09/17/2025 | $16.55 | $16.68 (0.79%) | $16.93 | $16.55 | 2.59 M | $3.31 B |
| 09/16/2025 | $16.25 | $16.54 (1.78%) | $16.86 | $16.02 | 4.85 M | $3.28 B |
| 09/15/2025 | $16.00 | $16.32 (2%) | $16.55 | $15.89 | 4.34 M | $3.24 B |
| 09/12/2025 | $16.45 | $16.04 (-2.49%) | $16.45 | $16.02 | 3.80 M | $3.18 B |
| 09/11/2025 | $15.75 | $16.35 (3.81%) | $16.51 | $15.02 | 16.05 M | $3.24 B |
| 09/10/2025 | $16.50 | $16.45 (-0.3%) | $16.76 | $16.03 | 4.86 M | $3.26 B |
| 09/09/2025 | $16.15 | $16.48 (2.04%) | $17.30 | $16.13 | 6.23 M | $3.27 B |
| 09/08/2025 | $15.75 | $16.22 (2.98%) | $16.36 | $15.73 | 3.79 M | $3.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
