5 DAY PERFORMANCE
-23.98%
1 MONTH PERFORMANCE
-18.39%
3 MONTH PERFORMANCE
-1.14%
6 MONTH PERFORMANCE
-4.79%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+126.40%
Alignment Healthcare, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $15.53 | $15.47 (-0.39%) | $15.59 | $15.09 | 331,954 | |
| 03/12/2025 | $15.58 | $15.71 (0.83%) | $15.84 | $15.23 | 2.72 M | $3.01 B |
| 03/11/2025 | $15.02 | $15.42 (2.66%) | $15.74 | $14.68 | 2.68 M | $2.96 B |
| 03/10/2025 | $14.89 | $15.02 (0.87%) | $15.23 | $14.76 | 2.23 M | $2.88 B |
| 03/07/2025 | $15.36 | $14.89 (-3.06%) | $15.70 | $14.58 | 2.65 M | $2.86 B |
| 03/06/2025 | $15.65 | $15.25 (-2.56%) | $16.07 | $15.12 | 3.58 M | $2.93 B |
| 03/05/2025 | $15.82 | $15.81 (-0.06%) | $16.07 | $15.49 | 2.24 M | $3.03 B |
| 03/04/2025 | $15.53 | $15.75 (1.42%) | $15.86 | $15.05 | 2.92 M | $3.02 B |
| 03/03/2025 | $15.60 | $15.52 (-0.51%) | $16.25 | $15.46 | 4.27 M | $2.98 B |
| 02/28/2025 | $15.06 | $15.69 (4.18%) | $15.85 | $14.25 | 4.77 M | $3.01 B |
| 02/27/2025 | $13.19 | $13.47 (2.12%) | $13.65 | $13.03 | 1.24 M | $2.58 B |
| 02/26/2025 | $13.37 | $13.16 (-1.57%) | $13.45 | $13.00 | 2.47 M | $2.53 B |
| 02/25/2025 | $13.59 | $13.39 (-1.47%) | $13.70 | $13.05 | 3.66 M | $2.57 B |
| 02/24/2025 | $13.36 | $13.63 (2.02%) | $13.90 | $13.15 | 2.46 M | $2.62 B |
| 02/21/2025 | $14.00 | $13.18 (-5.86%) | $14.00 | $13.06 | 2.63 M | $2.53 B |
| 02/20/2025 | $14.12 | $14.37 (1.77%) | $14.46 | $13.78 | 1.56 M | $2.76 B |
| 02/19/2025 | $13.79 | $14.08 (2.1%) | $14.29 | $13.54 | 1.47 M | $2.70 B |
| 02/18/2025 | $13.62 | $13.80 (1.32%) | $13.98 | $13.50 | 939,400 | $2.65 B |
| 02/14/2025 | $13.87 | $13.68 (-1.37%) | $14.01 | $13.57 | 1.26 M | $2.63 B |
| 02/13/2025 | $14.55 | $13.87 (-4.67%) | $14.66 | $13.83 | 1.69 M | $2.66 B |
| 02/12/2025 | $14.25 | $14.52 (1.89%) | $14.55 | $14.12 | 994,600 | $2.79 B |
| 02/11/2025 | $14.35 | $14.38 (0.21%) | $14.41 | $14.06 | 1.53 M | $2.76 B |
| 02/10/2025 | $14.76 | $14.43 (-2.24%) | $14.82 | $14.13 | 1.99 M | $2.77 B |
| 02/07/2025 | $15.00 | $14.74 (-1.73%) | $15.09 | $14.60 | 1.31 M | $2.83 B |
| 02/06/2025 | $15.61 | $15.05 (-3.59%) | $15.67 | $14.89 | 1.45 M | $2.89 B |
| 02/05/2025 | $15.49 | $15.67 (1.16%) | $15.67 | $15.18 | 737,915 | $3.01 B |
| 02/04/2025 | $15.25 | $15.46 (1.38%) | $15.60 | $15.10 | 1.84 M | $2.97 B |
| 02/03/2025 | $15.26 | $15.37 (0.72%) | $15.68 | $15.12 | 2.72 M | $2.95 B |
| 01/31/2025 | $15.17 | $15.39 (1.45%) | $15.65 | $15.02 | 1.60 M | $2.95 B |
| 01/30/2025 | $15.30 | $15.20 (-0.65%) | $15.62 | $15.19 | 1.06 M | $2.92 B |
| 01/29/2025 | $15.08 | $15.32 (1.59%) | $15.54 | $15.08 | 2.77 M | $2.94 B |
| 01/28/2025 | $15.49 | $15.22 (-1.74%) | $15.82 | $14.98 | 3.38 M | $2.92 B |
| 01/27/2025 | $14.71 | $15.49 (5.3%) | $15.50 | $14.62 | 2.22 M | $2.97 B |
| 01/24/2025 | $14.50 | $14.97 (3.24%) | $15.05 | $14.41 | 2.06 M | $2.87 B |
| 01/23/2025 | $14.53 | $14.57 (0.28%) | $14.66 | $14.23 | 1.19 M | $2.80 B |
| 01/22/2025 | $14.47 | $14.61 (0.97%) | $14.62 | $14.02 | 2.12 M | $2.80 B |
| 01/21/2025 | $14.66 | $14.57 (-0.61%) | $15.03 | $14.50 | 1.71 M | $2.80 B |
| 01/17/2025 | $14.65 | $14.58 (-0.48%) | $14.79 | $14.38 | 1.87 M | $2.80 B |
| 01/16/2025 | $13.60 | $14.55 (6.99%) | $14.61 | $13.50 | 2.27 M | $2.79 B |
| 01/15/2025 | $13.75 | $13.90 (1.09%) | $13.91 | $13.34 | 2.67 M | $2.67 B |
| 01/14/2025 | $13.78 | $13.51 (-1.96%) | $13.79 | $13.16 | 1.74 M | $2.59 B |
| 01/13/2025 | $11.95 | $13.50 (12.97%) | $13.64 | $11.92 | 4.89 M | $2.59 B |
| 01/10/2025 | $11.79 | $11.88 (0.76%) | $12.32 | $11.78 | 1.76 M | $2.28 B |
| 01/08/2025 | $11.61 | $11.96 (3.01%) | $12.01 | $11.48 | 997,531 | $2.30 B |
| 01/07/2025 | $11.36 | $11.73 (3.26%) | $11.83 | $11.35 | 1.05 M | $2.25 B |
| 01/06/2025 | $11.71 | $11.32 (-3.33%) | $11.93 | $11.30 | 869,002 | $2.17 B |
| 01/03/2025 | $11.61 | $11.70 (0.78%) | $12.04 | $11.53 | 1.07 M | $2.25 B |
| 01/02/2025 | $11.32 | $11.56 (2.12%) | $11.88 | $11.30 | 1.71 M | $2.22 B |
| 12/31/2024 | $11.25 | $11.25 (0%) | $11.42 | $11.01 | 1.77 M | $2.16 B |
| 12/30/2024 | $10.78 | $11.16 (3.53%) | $11.24 | $10.55 | 1.39 M | $2.14 B |
| 12/27/2024 | $10.80 | $10.82 (0.19%) | $10.94 | $10.54 | 757,000 | $2.08 B |
| 12/26/2024 | $11.45 | $10.84 (-5.33%) | $11.45 | $10.67 | 674,400 | $2.08 B |
| 12/24/2024 | $10.70 | $10.72 (0.19%) | $10.79 | $10.42 | 758,606 | $2.06 B |
| 12/23/2024 | $10.50 | $10.71 (2%) | $10.75 | $10.37 | 1.71 M | $2.06 B |
| 12/20/2024 | $10.20 | $10.61 (4.02%) | $10.73 | $10.18 | 3.84 M | $2.04 B |
| 12/19/2024 | $10.76 | $10.27 (-4.55%) | $10.86 | $10.19 | 1.09 M | $1.97 B |
| 12/18/2024 | $10.91 | $10.76 (-1.37%) | $11.19 | $10.61 | 1.88 M | $2.06 B |
| 12/17/2024 | $11.07 | $10.83 (-2.17%) | $11.33 | $10.82 | 1.05 M | $2.08 B |
| 12/16/2024 | $11.34 | $11.21 (-1.15%) | $11.58 | $11.11 | 1.11 M | $2.15 B |
| 12/13/2024 | $11.12 | $11.45 (2.97%) | $11.47 | $10.93 | 1.38 M | $2.20 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.
