Alignment Healthcare, Inc. - Common Stock (ALHC)

Historical Prices For Alignment Healthcare, Inc. - Common Stock (ALHC)

Date Range:

2025-01-27 - 2025-04-27

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	18.04	18.04	17.07	17.52	3,281,916	17.52
4/24/2025	18.33	18.34	17.72	18.04	2,184,203	18.04
4/23/2025	18.30	18.46	18.16	18.30	1,825,319	18.30
4/22/2025	17.61	18.18	17.59	18.16	2,523,412	18.16
4/21/2025	18.22	18.27	17.34	17.50	2,570,830	17.50
4/17/2025	17.40	18.52	15.90	18.24	6,294,419	18.24
4/16/2025	19.62	19.98	19.20	19.48	2,998,909	19.48
4/15/2025	19.52	19.52	18.93	19.43	1,716,219	19.43
4/14/2025	19.65	19.65	18.63	19.13	2,974,866	19.13
4/11/2025	19.67	20.11	18.91	19.74	2,503,207	19.74
4/10/2025	18.54	20.06	18.41	19.78	4,739,653	19.78
4/09/2025	18.94	19.45	18.31	18.54	4,776,415	18.54
4/08/2025	19.73	21.06	18.39	18.95	9,684,315	18.95
4/07/2025	17.47	18.28	16.98	17.82	3,604,174	17.82
4/04/2025	17.96	18.90	17.60	18.11	4,682,600	18.11
4/03/2025	17.60	18.97	17.55	18.51	2,764,697	18.51
4/02/2025	17.91	18.38	17.64	17.85	3,011,369	17.85
4/01/2025	18.55	18.91	18.07	18.08	4,304,193	18.08
3/31/2025	18.05	18.92	17.92	18.62	3,621,779	18.62
3/28/2025	18.07	18.44	17.84	18.30	1,601,832	18.30
3/27/2025	17.51	18.19	17.49	18.13	2,714,991	18.13
3/26/2025	17.55	17.70	17.29	17.60	1,628,627	17.60
3/25/2025	17.50	17.80	17.34	17.59	1,648,201	17.59
3/24/2025	17.75	17.75	17.30	17.46	1,682,034	17.46
3/21/2025	17.07	17.76	16.95	17.61	3,358,504	17.61
3/20/2025	16.74	17.38	16.72	17.18	2,295,394	17.18
3/19/2025	16.44	17.27	16.20	17.19	2,793,284	17.19
3/18/2025	16.08	17.24	15.85	16.74	4,616,420	16.74
3/17/2025	15.78	16.25	15.34	16.09	2,692,508	16.09
3/14/2025	15.45	16.19	15.45	15.79	3,851,034	15.79
3/13/2025	15.58	15.62	15.08	15.50	1,216,078	15.50
3/12/2025	15.58	15.84	15.23	15.71	2,721,113	15.71
3/11/2025	15.02	15.74	14.68	15.42	2,751,314	15.42
3/10/2025	14.89	15.22	14.76	15.02	2,232,715	15.02
3/07/2025	15.36	15.70	14.58	14.89	2,651,111	14.89
3/06/2025	15.65	16.07	15.12	15.25	3,581,033	15.25
3/05/2025	15.82	16.07	15.49	15.81	2,240,336	15.81
3/04/2025	15.53	15.86	15.05	15.75	2,915,697	15.75
3/03/2025	15.60	16.25	15.46	15.52	4,273,011	15.52
2/28/2025	15.06	15.85	14.24	15.69	4,770,139	15.69
2/27/2025	13.19	13.65	13.03	13.47	1,239,180	13.47
2/26/2025	13.37	13.45	12.99	13.16	2,470,034	13.16
2/25/2025	13.59	13.70	13.05	13.39	3,755,940	13.39
2/24/2025	13.36	13.90	13.15	13.63	2,461,435	13.63
2/21/2025	14.00	14.00	13.06	13.18	2,633,810	13.18
2/20/2025	14.12	14.46	13.78	14.37	1,554,376	14.37
2/19/2025	13.79	14.29	13.54	14.08	1,466,965	14.08
2/18/2025	13.62	13.98	13.50	13.80	939,354	13.80
2/14/2025	13.87	14.01	13.57	13.68	1,259,644	13.68
2/13/2025	14.55	14.66	13.83	13.87	1,692,385	13.87
2/12/2025	14.25	14.55	14.12	14.52	994,580	14.52
2/11/2025	14.35	14.41	14.06	14.38	1,530,241	14.38
2/10/2025	14.76	14.81	14.13	14.43	1,989,642	14.43
2/07/2025	15.00	15.09	14.60	14.74	1,312,268	14.74
2/06/2025	15.61	15.67	14.88	15.05	1,453,209	15.05
2/05/2025	15.49	15.67	15.18	15.67	736,913	15.67
2/04/2025	15.25	15.60	15.10	15.46	1,821,129	15.46
2/03/2025	15.26	15.68	15.12	15.37	2,721,391	15.37
1/31/2025	15.17	15.65	15.02	15.39	1,595,973	15.39
1/30/2025	15.30	15.62	15.19	15.20	1,061,615	15.20
1/29/2025	15.08	15.54	15.08	15.32	2,768,828	15.32
1/28/2025	15.49	15.82	14.98	15.22	3,378,197	15.22
1/27/2025	14.71	15.50	14.62	15.49	2,216,457	15.49