5 DAY PERFORMANCE
+129.47%
1 MONTH PERFORMANCE
+39.83%
3 MONTH PERFORMANCE
-13.36%
6 MONTH PERFORMANCE
-14.78%
YEAR-TO-DATE PERFORMANCE
-7.75%
1 YEAR PERFORMANCE
+3.82%
Alignment Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $8.55 | $8.71 (1.87%) | $8.77 | $8.37 | 11.00 M | $1.81 B |
| 10/07/2026 | $8.30 | $8.55 (3.01%) | $8.79 | $8.26 | 6.56 M | $1.77 B |
| 10/06/2026 | $8.44 | $8.37 (-0.83%) | $8.74 | $8.18 | 10.76 M | $1.74 B |
| 10/05/2026 | $8.10 | $8.50 (4.94%) | $8.57 | $8.00 | 10.28 M | $1.76 B |
| 10/02/2026 | $7.75 | $7.94 (2.45%) | $8.03 | $7.70 | 9.81 M | $1.65 B |
| 10/01/2026 | $8.15 | $7.74 (-5.03%) | $8.22 | $7.60 | 19.65 M | $1.61 B |
| 09/30/2026 | $7.92 | $8.16 (3.03%) | $8.18 | $7.77 | 8.79 M | $1.69 B |
| 09/29/2026 | $7.93 | $7.91 (-0.25%) | $7.99 | $7.75 | 7.08 M | $1.64 B |
| 09/28/2026 | $8.12 | $7.93 (-2.34%) | $8.27 | $7.84 | 8.67 M | $1.65 B |
| 09/25/2026 | $7.73 | $8.21 (6.21%) | $8.40 | $7.70 | 10.65 M | $1.70 B |
| 09/24/2026 | $7.92 | $7.67 (-3.16%) | $7.97 | $7.37 | 15.94 M | $1.59 B |
| 09/23/2026 | $7.92 | $7.86 (-0.76%) | $8.13 | $7.63 | 13.72 M | $1.63 B |
| 09/22/2026 | $8.44 | $7.99 (-5.33%) | $8.50 | $7.85 | 11.96 M | $1.66 B |
| 09/21/2026 | $8.33 | $8.33 (0%) | $8.38 | $8.02 | 13.59 M | $1.73 B |
| 09/18/2026 | $8.68 | $8.35 (-3.8%) | $8.78 | $8.31 | 23.59 M | $1.73 B |
| 09/17/2026 | $8.58 | $8.70 (1.4%) | $9.57 | $8.27 | 25.42 M | $1.80 B |
| 09/16/2026 | $10.30 | $8.71 (-15.44%) | $10.39 | $8.52 | 24.34 M | $1.81 B |
| 09/15/2026 | $12.18 | $10.37 (-14.86%) | $12.28 | $9.94 | 28.55 M | $2.15 B |
| 09/14/2026 | $12.73 | $12.94 (1.65%) | $13.33 | $12.65 | 5.67 M | $2.68 B |
| 09/11/2026 | $12.89 | $12.61 (-2.17%) | $12.95 | $12.39 | 6.08 M | $2.62 B |
| 09/10/2026 | $12.95 | $12.76 (-1.47%) | $13.21 | $12.70 | 4.96 M | $2.65 B |
| 09/09/2026 | $13.50 | $13.03 (-3.48%) | $13.51 | $12.65 | 4.90 M | $2.70 B |
| 09/08/2026 | $13.45 | $13.46 (0.07%) | $13.55 | $13.06 | 3.98 M | $2.79 B |
| 09/04/2026 | $13.34 | $13.54 (1.5%) | $13.58 | $13.16 | 5.10 M | $2.81 B |
| 09/03/2026 | $13.73 | $13.55 (-1.31%) | $13.83 | $13.30 | 4.19 M | $2.81 B |
| 09/02/2026 | $13.58 | $13.59 (0.07%) | $13.87 | $13.40 | 3.63 M | $2.82 B |
| 09/01/2026 | $13.45 | $13.59 (1.04%) | $13.94 | $13.43 | 4.12 M | $2.82 B |
| 08/31/2026 | $13.58 | $13.40 (-1.33%) | $13.63 | $13.26 | 2.85 M | $2.78 B |
| 08/28/2026 | $13.63 | $13.62 (-0.07%) | $13.87 | $13.40 | 3.09 M | $2.83 B |
| 08/27/2026 | $13.82 | $13.56 (-1.88%) | $14.08 | $13.52 | 4.70 M | $2.81 B |
| 08/26/2026 | $13.59 | $13.90 (2.28%) | $14.55 | $13.59 | 7.24 M | $2.88 B |
| 08/25/2026 | $13.43 | $13.59 (1.19%) | $13.62 | $13.26 | 3.73 M | $2.82 B |
| 08/24/2026 | $13.23 | $13.43 (1.51%) | $13.79 | $13.16 | 3.45 M | $2.79 B |
| 08/21/2026 | $13.07 | $13.16 (0.69%) | $13.32 | $12.93 | 2.22 M | $2.73 B |
| 08/20/2026 | $12.83 | $12.93 (0.78%) | $13.27 | $12.77 | 3.93 M | $2.68 B |
| 08/19/2026 | $13.15 | $12.78 (-2.81%) | $13.26 | $12.70 | 3.99 M | $2.65 B |
| 08/18/2026 | $13.47 | $13.23 (-1.78%) | $13.83 | $13.16 | 3.42 M | $2.74 B |
| 08/17/2026 | $13.65 | $13.46 (-1.39%) | $13.69 | $13.23 | 3.65 M | $2.79 B |
| 08/14/2026 | $13.46 | $13.96 (3.71%) | $14.25 | $13.46 | 3.63 M | $2.90 B |
| 08/13/2026 | $13.59 | $13.46 (-0.96%) | $13.79 | $13.42 | 6.22 M | $2.79 B |
| 08/12/2026 | $13.20 | $13.52 (2.42%) | $13.68 | $13.20 | 6.01 M | $2.80 B |
| 08/11/2026 | $13.85 | $13.20 (-4.69%) | $14.17 | $13.16 | 4.55 M | $2.74 B |
| 08/10/2026 | $14.15 | $13.78 (-2.61%) | $14.31 | $13.61 | 5.92 M | $2.86 B |
| 08/07/2026 | $13.49 | $14.37 (6.52%) | $14.61 | $13.45 | 5.67 M | $2.98 B |
| 08/06/2026 | $13.65 | $13.38 (-1.98%) | $13.76 | $13.35 | 5.44 M | $2.78 B |
| 08/05/2026 | $13.48 | $13.68 (1.48%) | $13.88 | $13.25 | 5.81 M | $2.84 B |
| 08/04/2026 | $14.36 | $13.52 (-5.85%) | $14.48 | $13.47 | 12.52 M | $2.80 B |
| 08/03/2026 | $14.55 | $14.56 (0.07%) | $14.90 | $13.70 | 11.08 M | $3.02 B |
| 07/31/2026 | $15.50 | $14.85 (-4.19%) | $16.49 | $13.14 | 17.48 M | $3.08 B |
| 07/30/2026 | $18.02 | $18.61 (3.27%) | $19.10 | $18.02 | 4.06 M | $3.86 B |
| 07/29/2026 | $18.31 | $18.29 (-0.11%) | $18.73 | $17.91 | 3.58 M | $3.79 B |
| 07/28/2026 | $18.42 | $18.43 (0.05%) | $18.81 | $17.93 | 5.90 M | $3.80 B |
| 07/27/2026 | $19.43 | $18.67 (-3.91%) | $19.60 | $18.61 | 3.95 M | $3.85 B |
| 07/24/2026 | $20.23 | $19.43 (-3.95%) | $20.23 | $19.32 | 2.89 M | $3.99 B |
| 07/23/2026 | $20.55 | $20.00 (-2.68%) | $20.83 | $19.81 | 3.26 M | $4.11 B |
| 07/22/2026 | $21.50 | $20.77 (-3.4%) | $21.51 | $20.57 | 3.37 M | $4.27 B |
| 07/21/2026 | $20.97 | $21.50 (2.53%) | $21.80 | $20.81 | 3.94 M | $4.42 B |
| 07/20/2026 | $20.33 | $21.10 (3.79%) | $21.55 | $20.33 | 4.23 M | $4.33 B |
| 07/17/2026 | $19.88 | $20.60 (3.62%) | $20.83 | $19.80 | 2.63 M | $4.23 B |
| 07/16/2026 | $21.21 | $20.03 (-5.56%) | $21.54 | $19.98 | 3.50 M | $4.11 B |
| 07/15/2026 | $20.84 | $20.93 (0.43%) | $21.16 | $20.29 | 3.14 M | $4.30 B |
| 07/14/2026 | $20.48 | $21.20 (3.52%) | $21.23 | $20.28 | 3.88 M | $4.35 B |
| 07/13/2026 | $19.84 | $20.38 (2.72%) | $20.39 | $19.80 | 1.93 M | $4.19 B |
| 07/10/2026 | $20.77 | $19.83 (-4.53%) | $20.94 | $19.55 | 3.95 M | $4.07 B |
| 07/09/2026 | $20.21 | $21.03 (4.06%) | $22.13 | $20.11 | 7.06 M | $4.32 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.
