5 DAY PERFORMANCE
-15.88%
1 MONTH PERFORMANCE
+14.81%
3 MONTH PERFORMANCE
+9.63%
6 MONTH PERFORMANCE
-2.98%
YEAR-TO-DATE PERFORMANCE
-7.75%
1 YEAR PERFORMANCE
+31.55%
Alignment Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $22.83 | $23.19 (1.58%) | $23.70 | $22.78 | 6.56 M | $4.76 B |
| 06/25/2026 | $21.82 | $22.71 (4.08%) | $22.99 | $21.67 | 5.29 M | $4.66 B |
| 06/24/2026 | $21.89 | $21.69 (-0.91%) | $22.40 | $21.42 | 2.83 M | $4.45 B |
| 06/23/2026 | $21.55 | $21.66 (0.51%) | $21.89 | $21.24 | 2.64 M | $4.45 B |
| 06/22/2026 | $21.82 | $21.29 (-2.43%) | $22.08 | $21.24 | 5.42 M | $4.37 B |
| 06/18/2026 | $21.43 | $21.86 (2.01%) | $22.38 | $21.17 | 7.26 M | $4.49 B |
| 06/17/2026 | $20.48 | $21.42 (4.59%) | $21.73 | $20.35 | 4.05 M | $4.40 B |
| 06/16/2026 | $20.05 | $20.60 (2.74%) | $20.73 | $19.86 | 7.98 M | $4.23 B |
| 06/15/2026 | $19.46 | $19.78 (1.64%) | $19.87 | $19.15 | 4.68 M | $4.06 B |
| 06/12/2026 | $20.43 | $19.75 (-3.33%) | $20.43 | $19.56 | 4.41 M | $4.06 B |
| 06/11/2026 | $20.56 | $20.24 (-1.56%) | $21.25 | $20.22 | 6.59 M | $4.16 B |
| 06/10/2026 | $19.12 | $20.56 (7.53%) | $20.89 | $19.09 | 13.41 M | $4.22 B |
| 06/09/2026 | $15.24 | $19.20 (25.98%) | $19.64 | $15.24 | 16.33 M | $3.94 B |
| 06/08/2026 | $15.10 | $15.35 (1.66%) | $15.67 | $15.04 | 4.62 M | $3.15 B |
| 06/05/2026 | $15.24 | $15.37 (0.85%) | $15.62 | $15.16 | 4.30 M | $3.16 B |
| 06/04/2026 | $14.57 | $15.07 (3.43%) | $15.55 | $14.57 | 6.52 M | $3.09 B |
| 06/03/2026 | $14.20 | $14.25 (0.35%) | $14.52 | $13.76 | 9.87 M | $2.93 B |
| 06/02/2026 | $13.31 | $13.64 (2.48%) | $13.73 | $13.18 | 7.61 M | $2.80 B |
| 06/01/2026 | $15.26 | $13.30 (-12.84%) | $15.30 | $13.05 | 12.72 M | $2.73 B |
| 05/29/2026 | $15.73 | $15.32 (-2.61%) | $15.87 | $15.25 | 5.09 M | $3.15 B |
| 05/28/2026 | $15.92 | $15.87 (-0.31%) | $16.22 | $15.81 | 4.03 M | $3.26 B |
| 05/27/2026 | $15.95 | $15.93 (-0.13%) | $16.30 | $15.73 | 2.54 M | $3.27 B |
| 05/26/2026 | $16.30 | $16.03 (-1.66%) | $16.31 | $15.76 | 2.70 M | $3.29 B |
| 05/22/2026 | $16.26 | $16.35 (0.55%) | $16.64 | $16.16 | 2.80 M | $3.36 B |
| 05/21/2026 | $16.56 | $16.37 (-1.15%) | $16.70 | $16.18 | 3.20 M | $3.36 B |
| 05/20/2026 | $16.54 | $16.66 (0.73%) | $16.74 | $16.21 | 3.89 M | $3.42 B |
| 05/19/2026 | $16.44 | $16.36 (-0.49%) | $16.67 | $16.25 | 3.77 M | $3.36 B |
| 05/18/2026 | $15.72 | $16.28 (3.56%) | $16.31 | $15.72 | 3.61 M | $3.34 B |
| 05/15/2026 | $16.55 | $15.73 (-4.95%) | $16.76 | $15.69 | 5.52 M | $3.23 B |
| 05/14/2026 | $18.23 | $16.56 (-9.16%) | $18.27 | $16.42 | 10.25 M | $3.40 B |
| 05/13/2026 | $18.42 | $18.27 (-0.81%) | $18.72 | $18.01 | 31.18 M | $3.75 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 | $4.34 B |
| 04/23/2026 | $21.17 | $20.83 (-1.61%) | $21.28 | $20.64 | 2.04 M | $4.28 B |
| 04/22/2026 | $21.97 | $21.01 (-4.37%) | $22.07 | $20.73 | 2.63 M | $4.31 B |
| 04/21/2026 | $22.54 | $21.56 (-4.35%) | $22.55 | $21.52 | 4.75 M | $4.43 B |
| 04/20/2026 | $21.22 | $21.56 (1.6%) | $21.69 | $21.21 | 2.38 M | $4.43 B |
| 04/17/2026 | $20.88 | $21.22 (1.63%) | $21.37 | $20.87 | 2.51 M | $4.36 B |
| 04/16/2026 | $20.96 | $20.82 (-0.67%) | $21.39 | $20.70 | 1.85 M | $4.28 B |
| 04/15/2026 | $21.25 | $20.92 (-1.55%) | $21.26 | $20.76 | 1.37 M | $4.30 B |
| 04/14/2026 | $20.94 | $21.28 (1.62%) | $21.36 | $20.84 | 1.99 M | $4.37 B |
| 04/13/2026 | $20.28 | $20.98 (3.45%) | $21.01 | $20.26 | 1.75 M | $4.31 B |
| 04/10/2026 | $21.39 | $20.50 (-4.16%) | $21.53 | $20.32 | 3.13 M | $4.21 B |
| 04/09/2026 | $21.17 | $21.38 (0.99%) | $21.63 | $20.94 | 2.00 M | $4.39 B |
| 04/08/2026 | $22.25 | $21.31 (-4.22%) | $22.74 | $21.00 | 4.99 M | $4.38 B |
| 04/07/2026 | $20.26 | $21.66 (6.91%) | $22.33 | $20.18 | 14.93 M | $4.45 B |
| 04/06/2026 | $18.60 | $18.67 (0.38%) | $18.88 | $18.50 | 1.81 M | $3.83 B |
| 04/02/2026 | $17.57 | $18.76 (6.77%) | $18.87 | $17.57 | 2.73 M | $3.85 B |
| 04/01/2026 | $17.79 | $17.85 (0.34%) | $18.01 | $17.54 | 3.63 M | $3.67 B |
| 03/31/2026 | $16.95 | $17.62 (3.95%) | $17.88 | $16.93 | 4.07 M | $3.62 B |
| 03/30/2026 | $16.76 | $16.85 (0.54%) | $16.90 | $16.49 | 2.95 M | $3.46 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.
