5 DAY PERFORMANCE
+1.62%
1 MONTH PERFORMANCE
-13.16%
3 MONTH PERFORMANCE
-9.76%
6 MONTH PERFORMANCE
+8.65%
YEAR-TO-DATE PERFORMANCE
-7.75%
1 YEAR PERFORMANCE
+29.68%
Alignment Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $18.42 | $18.27 (-0.81%) | $18.72 | $18.01 | 25.28 M | $3.74 B |
| 05/12/2026 | $18.04 | $18.38 (1.88%) | $18.77 | $17.51 | 10.81 M | $3.77 B |
| 05/11/2026 | $17.70 | $17.16 (-3.05%) | $17.70 | $16.18 | 7.62 M | $3.52 B |
| 05/08/2026 | $18.28 | $17.93 (-1.91%) | $18.35 | $17.27 | 3.87 M | $3.68 B |
| 05/07/2026 | $17.99 | $18.25 (1.45%) | $18.31 | $17.90 | 2.56 M | $3.75 B |
| 05/06/2026 | $18.33 | $18.14 (-1.04%) | $18.56 | $17.98 | 4.05 M | $3.73 B |
| 05/05/2026 | $19.25 | $18.30 (-4.94%) | $19.58 | $17.76 | 6.64 M | $3.76 B |
| 05/04/2026 | $20.26 | $19.26 (-4.94%) | $20.42 | $19.19 | 6.73 M | $3.96 B |
| 05/01/2026 | $21.12 | $20.26 (-4.07%) | $21.12 | $18.02 | 13.84 M | $4.16 B |
| 04/30/2026 | $21.58 | $22.54 (4.45%) | $22.57 | $21.44 | 5.28 M | $4.63 B |
| 04/29/2026 | $21.77 | $21.72 (-0.23%) | $21.88 | $21.26 | 3.00 M | $4.46 B |
| 04/28/2026 | $21.14 | $21.90 (3.6%) | $21.98 | $20.96 | 4.20 M | $4.50 B |
| 04/27/2026 | $21.09 | $20.95 (-0.66%) | $21.48 | $20.84 | 4.35 M | $4.30 B |
| 04/24/2026 | $20.83 | $21.13 (1.44%) | $21.18 | $20.55 | 3.72 M | $4.18 B |
| 04/23/2026 | $21.17 | $20.83 (-1.61%) | $21.28 | $20.64 | 2.04 M | $4.12 B |
| 04/22/2026 | $21.97 | $21.01 (-4.37%) | $22.07 | $20.73 | 2.63 M | $4.16 B |
| 04/21/2026 | $22.54 | $21.56 (-4.35%) | $22.55 | $21.52 | 4.75 M | $4.27 B |
| 04/20/2026 | $21.22 | $21.56 (1.6%) | $21.69 | $21.21 | 2.38 M | $4.27 B |
| 04/17/2026 | $20.88 | $21.22 (1.63%) | $21.37 | $20.87 | 2.51 M | $4.20 B |
| 04/16/2026 | $20.96 | $20.82 (-0.67%) | $21.39 | $20.70 | 1.85 M | $4.12 B |
| 04/15/2026 | $21.25 | $20.92 (-1.55%) | $21.26 | $20.76 | 1.37 M | $4.14 B |
| 04/14/2026 | $20.94 | $21.28 (1.62%) | $21.36 | $20.84 | 1.99 M | $4.21 B |
| 04/13/2026 | $20.28 | $20.98 (3.45%) | $21.01 | $20.26 | 1.75 M | $4.15 B |
| 04/10/2026 | $21.39 | $20.50 (-4.16%) | $21.53 | $20.32 | 3.13 M | $4.06 B |
| 04/09/2026 | $21.17 | $21.38 (0.99%) | $21.63 | $20.94 | 2.00 M | $4.23 B |
| 04/08/2026 | $22.25 | $21.31 (-4.22%) | $22.74 | $21.00 | 4.99 M | $4.22 B |
| 04/07/2026 | $20.26 | $21.66 (6.91%) | $22.33 | $20.18 | 14.93 M | $4.29 B |
| 04/06/2026 | $18.60 | $18.67 (0.38%) | $18.88 | $18.50 | 1.81 M | $3.70 B |
| 04/02/2026 | $17.57 | $18.76 (6.77%) | $18.87 | $17.57 | 2.73 M | $3.71 B |
| 04/01/2026 | $17.79 | $17.85 (0.34%) | $18.01 | $17.54 | 3.63 M | $3.53 B |
| 03/31/2026 | $16.95 | $17.62 (3.95%) | $17.88 | $16.93 | 4.07 M | $3.49 B |
| 03/30/2026 | $16.76 | $16.85 (0.54%) | $16.90 | $16.49 | 2.95 M | $3.34 B |
| 03/27/2026 | $16.79 | $16.62 (-1.01%) | $16.91 | $16.38 | 2.31 M | $3.29 B |
| 03/26/2026 | $17.48 | $16.91 (-3.26%) | $17.79 | $16.87 | 1.73 M | $3.35 B |
| 03/25/2026 | $17.61 | $17.58 (-0.17%) | $17.89 | $17.35 | 1.56 M | $3.48 B |
| 03/24/2026 | $17.64 | $17.42 (-1.25%) | $17.77 | $17.01 | 2.30 M | $3.45 B |
| 03/23/2026 | $17.59 | $17.51 (-0.45%) | $17.81 | $17.07 | 3.62 M | $3.47 B |
| 03/20/2026 | $17.95 | $17.34 (-3.4%) | $18.05 | $17.09 | 5.40 M | $3.43 B |
| 03/19/2026 | $18.14 | $18.16 (0.11%) | $18.83 | $18.08 | 4.00 M | $3.60 B |
| 03/18/2026 | $17.90 | $18.19 (1.62%) | $18.28 | $17.51 | 4.25 M | $3.60 B |
| 03/17/2026 | $17.51 | $17.92 (2.34%) | $17.93 | $17.36 | 2.95 M | $3.55 B |
| 03/16/2026 | $17.15 | $17.51 (2.1%) | $17.61 | $17.13 | 2.49 M | $3.47 B |
| 03/13/2026 | $17.26 | $16.99 (-1.56%) | $17.70 | $16.91 | 1.95 M | $3.36 B |
| 03/12/2026 | $17.58 | $17.12 (-2.62%) | $17.65 | $16.91 | 2.55 M | $3.39 B |
| 03/11/2026 | $18.02 | $18.01 (-0.06%) | $18.03 | $17.44 | 1.77 M | $3.57 B |
| 03/10/2026 | $18.20 | $18.10 (-0.55%) | $18.57 | $17.86 | 2.38 M | $3.58 B |
| 03/09/2026 | $18.41 | $18.22 (-1.03%) | $18.55 | $17.54 | 2.02 M | $3.61 B |
| 03/06/2026 | $18.21 | $18.44 (1.26%) | $18.85 | $18.21 | 5.53 M | $3.65 B |
| 03/05/2026 | $18.67 | $18.57 (-0.54%) | $18.90 | $18.19 | 3.21 M | $3.68 B |
| 03/04/2026 | $18.55 | $18.88 (1.78%) | $19.16 | $18.46 | 3.56 M | $3.74 B |
| 03/03/2026 | $19.24 | $18.45 (-4.11%) | $19.40 | $18.39 | 9.43 M | $3.65 B |
| 03/02/2026 | $18.93 | $19.65 (3.8%) | $20.11 | $18.90 | 3.00 M | $3.89 B |
| 02/27/2026 | $18.84 | $19.22 (2.02%) | $21.33 | $18.72 | 4.95 M | $3.81 B |
| 02/26/2026 | $20.06 | $20.42 (1.79%) | $20.79 | $19.87 | 2.60 M | $4.04 B |
| 02/25/2026 | $19.77 | $20.13 (1.82%) | $20.17 | $19.57 | 1.73 M | $3.99 B |
| 02/24/2026 | $20.02 | $19.60 (-2.1%) | $20.02 | $19.07 | 3.48 M | $3.88 B |
| 02/23/2026 | $20.56 | $19.90 (-3.21%) | $20.74 | $19.79 | 1.81 M | $3.94 B |
| 02/20/2026 | $20.77 | $20.60 (-0.82%) | $20.86 | $20.28 | 1.63 M | $4.10 B |
| 02/19/2026 | $20.44 | $20.84 (1.96%) | $20.91 | $20.20 | 2.55 M | $4.15 B |
| 02/18/2026 | $20.59 | $20.51 (-0.39%) | $20.84 | $20.29 | 2.15 M | $4.08 B |
| 02/17/2026 | $20.16 | $20.59 (2.13%) | $21.02 | $20.03 | 2.55 M | $4.10 B |
| 02/13/2026 | $20.03 | $20.19 (0.8%) | $20.55 | $20.03 | 2.02 M | $4.02 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.
