Skip to main content
ALHC logo

Alignment Healthcare, Inc.

ALHCNASDAQHealthcareHealthcare Plans

$8.28Today:- (-)1Y −52.39%

As of Oct 16, 2026 close

Market cap
$1.75B
P/E (TTM)
43.06
Forward P/E
-
Dividend yield
-
52-week range
$6.01$25.12
Volume (live)
-
Avg. volume (3M)
11.65M

Alignment Healthcare (ALHC) Historical Stock Prices

Analyze Alignment Healthcare (ALHC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Alignment Healthcare (ALHC) Interactive Price Chart

Interactive historical price chart showing Alignment Healthcare stock price movements and trends across multiple time periods.

Loading chart...

ALHC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ALHC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20268.278.378.028.288.285.42M
Oct 15, 20268.278.447.948.158.158.95M
Oct 14, 20268.388.538.098.238.236.76M
Oct 13, 20268.268.498.118.308.307.08M
Oct 12, 20267.498.317.488.098.099.89M
Oct 9, 20266.937.716.017.547.5426.04M
Oct 8, 20268.558.778.378.718.719.53M
Oct 7, 20268.308.798.268.558.556.56M
Oct 6, 20268.448.738.188.378.3710.74M
Oct 5, 20268.108.568.008.508.5010.27M
Oct 2, 20267.758.037.707.947.947.78M
Oct 1, 20268.158.227.597.747.7419.08M
Sep 30, 20267.928.187.778.168.168.63M
Sep 29, 20267.937.997.757.917.916.04M
Sep 28, 20268.128.277.837.937.938.66M
Sep 25, 20267.738.407.708.218.2110.62M
Sep 24, 20267.927.977.377.677.6715.93M
Sep 23, 20267.928.137.637.867.8613.72M
Sep 22, 20268.448.507.857.997.9911.91M
Sep 21, 20268.338.388.028.338.3313.47M
Sep 18, 20268.688.788.308.358.3523.55M
Sep 17, 20268.589.578.278.708.7025.41M
Sep 16, 202610.3010.398.528.718.7124.28M
Sep 15, 202612.1812.289.9410.3710.3728.54M
Sep 14, 202612.7313.3312.6512.9412.945.67M
Sep 11, 202612.8912.9512.3912.6112.616.08M
Sep 10, 202612.9513.2112.7012.7612.764.96M
Sep 9, 202613.5013.5112.6513.0313.034.90M
Sep 8, 202613.4513.5513.0513.4613.463.98M
Sep 4, 202613.3413.5813.1613.5413.545.10M
Sep 3, 202613.7313.8313.3013.5413.544.10M
Sep 2, 202613.5813.8713.4013.5913.593.54M
Sep 1, 202613.4513.9413.4313.5913.593.29M
Aug 31, 202613.5813.6313.2613.4013.402.85M
Aug 28, 202613.6313.8713.4013.6213.623.09M
Aug 27, 202613.8214.0813.5213.5613.564.70M
Aug 26, 202613.5914.5513.5913.9013.907.24M
Aug 25, 202613.4313.6213.2613.5913.593.73M
Aug 24, 202613.2313.7913.1613.4313.433.45M
Aug 21, 202613.0713.3212.9313.1613.162.22M
Aug 20, 202612.8313.2712.7712.9312.933.93M
Aug 19, 202613.1513.2612.7012.7812.783.99M
Aug 18, 202613.4713.8313.1613.2313.233.42M
Aug 17, 202613.6513.6913.2313.4613.463.65M
Aug 14, 202613.4614.2513.4613.9613.963.63M
Aug 13, 202613.5913.7913.4113.4613.466.22M
Aug 12, 202613.2013.6813.2013.5213.526.01M
Aug 11, 202613.8514.1813.1613.2013.204.55M
Aug 10, 202614.1514.3113.6113.7813.785.92M
Aug 7, 202613.4914.6113.4514.3714.375.67M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.