5 DAY PERFORMANCE
-3.06%
1 MONTH PERFORMANCE
-34.29%
3 MONTH PERFORMANCE
-15.88%
6 MONTH PERFORMANCE
-31.01%
YEAR-TO-DATE PERFORMANCE
-29.47%
1 YEAR PERFORMANCE
-6.01%
Alignment Healthcare Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $13.54 | $13.86 (2.4%) | $13.86 | $13.46 | 138.50 K | |
| 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 |
| 07/08/2026 | $23.93 | $20.03 (-16.3%) | $24.36 | $19.50 | 15.36 M | $4.11 B |
| 07/07/2026 | $24.75 | $24.05 (-2.83%) | $25.12 | $23.87 | 4.20 M | $4.94 B |
| 07/06/2026 | $23.99 | $24.56 (2.38%) | $24.69 | $23.85 | 4.74 M | $5.04 B |
| 07/02/2026 | $24.17 | $23.80 (-1.53%) | $24.30 | $23.23 | 5.43 M | $4.89 B |
| 07/01/2026 | $24.00 | $24.01 (0.04%) | $24.12 | $23.13 | 4.18 M | $4.93 B |
| 06/30/2026 | $23.42 | $23.81 (1.67%) | $23.97 | $23.12 | 3.66 M | $4.89 B |
| 06/29/2026 | $23.37 | $23.26 (-0.47%) | $23.70 | $22.79 | 6.62 M | $4.78 B |
| 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 |
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.
