NasdaqGS - Nasdaq Real Time Price USD

Alignment Healthcare, Inc. (ALHC)

Time to buy ALHC?

15.12

-0.30

(-1.95%)

At close: May 9 at 4:00:01 PM EDT

15.12

0.00

(0.00%)

After hours: May 9 at 4:26:17 PM EDT

Time to buy ALHC?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	15.52	15.69	15.10	15.12	15.12	1,513,800
May 8, 2025	15.53	15.65	15.27	15.42	15.42	2,146,200
May 7, 2025	15.84	15.85	15.37	15.52	15.52	1,940,100
May 6, 2025	15.46	15.77	15.17	15.72	15.72	2,935,800
May 5, 2025	15.47	15.69	15.13	15.48	15.48	2,991,100
May 2, 2025	17.05	17.19	14.10	15.53	15.53	13,033,000
May 1, 2025	17.78	17.99	16.57	16.77	16.77	10,262,600
Apr 30, 2025	17.70	18.04	17.45	17.72	17.72	3,419,900
Apr 29, 2025	17.69	17.69	17.32	17.43	17.43	2,029,800
Apr 28, 2025	17.66	17.77	17.21	17.69	17.69	1,987,400
Apr 25, 2025	18.04	18.04	17.07	17.52	17.52	3,180,900
Apr 24, 2025	18.33	18.34	17.73	18.04	18.04	2,184,200
Apr 23, 2025	18.30	18.46	18.16	18.30	18.30	1,825,300
Apr 22, 2025	17.61	18.18	17.59	18.16	18.16	2,523,300
Apr 21, 2025	18.22	18.26	17.34	17.50	17.50	2,570,800
Apr 17, 2025	17.40	18.52	15.90	18.24	18.24	6,294,400
Apr 16, 2025	19.62	19.98	19.20	19.48	19.48	2,999,000
Apr 15, 2025	19.52	19.52	18.93	19.43	19.43	1,716,300
Apr 14, 2025	19.65	19.65	18.63	19.13	19.13	2,977,900
Apr 11, 2025	19.67	20.11	18.91	19.74	19.74	2,502,800
Apr 10, 2025	18.54	20.06	18.41	19.78	19.78	4,461,500
Apr 9, 2025	18.94	19.45	18.31	18.54	18.54	4,777,400
Apr 8, 2025	19.73	21.06	18.39	18.95	18.95	9,684,700
Apr 7, 2025	17.47	18.34	16.98	17.82	17.82	3,604,400
Apr 4, 2025	17.96	18.90	17.60	18.11	18.11	4,682,300
Apr 3, 2025	17.60	18.97	17.55	18.51	18.51	2,764,700
Apr 2, 2025	17.91	18.38	17.64	17.85	17.85	3,012,100
Apr 1, 2025	18.55	18.91	18.07	18.08	18.08	4,304,200
Mar 31, 2025	18.05	18.92	17.92	18.62	18.62	3,621,600
Mar 28, 2025	18.07	18.44	17.84	18.30	18.30	1,601,800
Mar 27, 2025	17.51	18.19	17.49	18.13	18.13	2,715,000
Mar 26, 2025	17.55	17.70	17.29	17.60	17.60	1,628,600
Mar 25, 2025	17.50	17.80	17.34	17.59	17.59	1,648,200
Mar 24, 2025	17.75	17.75	17.30	17.46	17.46	1,682,000
Mar 21, 2025	17.07	17.76	16.94	17.61	17.61	3,358,500
Mar 20, 2025	16.74	17.38	16.72	17.18	17.18	2,295,400
Mar 19, 2025	16.44	17.27	16.20	17.19	17.19	2,793,300
Mar 18, 2025	16.08	17.24	15.85	16.74	16.74	4,616,100
Mar 17, 2025	15.78	16.25	15.34	16.09	16.09	2,692,400
Mar 14, 2025	15.45	16.19	15.45	15.79	15.79	3,850,600
Mar 13, 2025	15.58	15.62	15.08	15.50	15.50	1,216,100
Mar 12, 2025	15.58	15.84	15.23	15.71	15.71	2,721,100
Mar 11, 2025	15.02	15.74	14.68	15.42	15.42	2,678,300
Mar 10, 2025	14.89	15.23	14.76	15.02	15.02	2,232,700
Mar 7, 2025	15.36	15.70	14.58	14.89	14.89	2,651,100
Mar 6, 2025	15.65	16.07	15.12	15.25	15.25	3,581,600
Mar 5, 2025	15.82	16.07	15.49	15.81	15.81	2,240,300
Mar 4, 2025	15.53	15.86	15.05	15.75	15.75	2,915,700
Mar 3, 2025	15.60	16.25	15.45	15.52	15.52	4,273,000
Feb 28, 2025	15.06	15.85	14.24	15.69	15.69	4,770,100
Feb 27, 2025	13.19	13.65	13.03	13.47	13.47	1,242,000
Feb 26, 2025	13.37	13.45	12.99	13.16	13.16	2,470,000
Feb 25, 2025	13.59	13.70	13.05	13.39	13.39	3,662,400
Feb 24, 2025	13.36	13.90	13.15	13.63	13.63	2,461,400
Feb 21, 2025	14.00	14.00	13.06	13.18	13.18	2,633,800
Feb 20, 2025	14.12	14.46	13.78	14.37	14.37	1,561,800
Feb 19, 2025	13.79	14.29	13.54	14.08	14.08	1,467,000
Feb 18, 2025	13.62	13.98	13.50	13.80	13.80	939,400
Feb 14, 2025	13.87	14.01	13.57	13.68	13.68	1,259,600
Feb 13, 2025	14.55	14.66	13.83	13.87	13.87	1,692,400
Feb 12, 2025	14.25	14.55	14.12	14.52	14.52	994,600
Feb 11, 2025	14.35	14.41	14.06	14.38	14.38	1,530,200
Feb 10, 2025	14.76	14.81	14.13	14.43	14.43	1,989,600
Feb 7, 2025	15.00	15.09	14.60	14.74	14.74	1,312,000
Feb 6, 2025	15.61	15.67	14.89	15.05	15.05	1,453,200
Feb 5, 2025	15.49	15.67	15.18	15.67	15.67	736,900
Feb 4, 2025	15.25	15.60	15.10	15.46	15.46	1,842,300
Feb 3, 2025	15.26	15.68	15.11	15.37	15.37	2,721,400
Jan 31, 2025	15.17	15.65	15.02	15.39	15.39	1,596,000
Jan 30, 2025	15.30	15.61	15.19	15.20	15.20	1,061,600
Jan 29, 2025	15.08	15.54	15.08	15.32	15.32	2,768,800
Jan 28, 2025	15.49	15.82	14.98	15.22	15.22	3,378,200
Jan 27, 2025	14.71	15.50	14.62	15.49	15.49	2,216,500
Jan 24, 2025	14.50	15.05	14.41	14.97	14.97	2,062,400
Jan 23, 2025	14.53	14.66	14.23	14.57	14.57	1,188,700
Jan 22, 2025	14.47	14.62	14.02	14.61	14.61	2,124,100
Jan 21, 2025	14.66	15.03	14.50	14.57	14.57	1,711,000
Jan 17, 2025	14.65	14.79	14.38	14.58	14.58	1,873,000
Jan 16, 2025	13.60	14.61	13.50	14.55	14.55	2,265,200
Jan 15, 2025	13.75	13.91	13.34	13.90	13.90	2,667,700
Jan 14, 2025	13.78	13.79	13.16	13.51	13.51	1,739,600
Jan 13, 2025	11.95	13.64	11.91	13.50	13.50	4,890,500
Jan 10, 2025	11.79	12.32	11.78	11.88	11.88	1,763,700
Jan 8, 2025	11.61	12.01	11.48	11.96	11.96	997,500
Jan 7, 2025	11.36	11.83	11.35	11.73	11.73	1,050,600
Jan 6, 2025	11.71	11.93	11.30	11.32	11.32	869,000
Jan 3, 2025	11.61	12.04	11.53	11.70	11.70	1,068,400
Jan 2, 2025	11.32	11.88	11.30	11.56	11.56	1,714,600
Dec 31, 2024	11.25	11.42	11.01	11.25	11.25	1,770,700
Dec 30, 2024	10.78	11.24	10.55	11.16	11.16	1,388,000
Dec 27, 2024	10.80	10.94	10.54	10.82	10.82	757,000
Dec 26, 2024	11.45	11.45	10.67	10.84	10.84	670,600
Dec 24, 2024	10.70	10.79	10.42	10.72	10.72	758,600
Dec 23, 2024	10.50	10.75	10.37	10.71	10.71	1,705,400
Dec 20, 2024	10.20	10.73	10.18	10.61	10.61	3,837,300
Dec 19, 2024	10.76	10.86	10.19	10.27	10.27	1,091,300
Dec 18, 2024	10.91	11.19	10.61	10.76	10.76	1,875,700
Dec 17, 2024	11.07	11.33	10.82	10.83	10.83	1,047,500
Dec 16, 2024	11.34	11.58	11.11	11.21	11.21	1,112,600
Dec 13, 2024	11.12	11.47	10.93	11.45	11.45	1,376,400
Dec 12, 2024	11.70	11.95	11.10	11.12	11.12	1,518,700
Dec 11, 2024	11.66	11.81	11.44	11.73	11.73	1,137,000
Dec 10, 2024	11.38	11.67	11.11	11.61	11.61	2,037,100
Dec 9, 2024	11.54	11.66	11.27	11.43	11.43	1,904,600
Dec 6, 2024	12.32	12.32	11.32	11.39	11.39	1,863,400
Dec 5, 2024	12.49	12.55	12.10	12.20	12.20	1,253,100
Dec 4, 2024	12.55	12.66	12.26	12.52	12.52	2,360,300
Dec 3, 2024	13.29	13.33	12.52	12.55	12.55	2,252,400
Dec 2, 2024	12.68	12.97	12.47	12.84	12.84	2,460,800
Nov 29, 2024	12.86	13.14	12.53	12.61	12.61	715,100
Nov 27, 2024	12.27	12.98	12.25	12.83	12.83	969,200
Nov 26, 2024	12.39	12.52	12.03	12.27	12.27	1,342,700
Nov 25, 2024	12.18	12.60	12.00	12.39	12.39	1,818,800
Nov 22, 2024	12.31	12.40	11.96	12.05	12.05	1,265,300
Nov 21, 2024	11.97	12.19	11.55	12.10	12.10	2,243,500
Nov 20, 2024	11.39	12.24	11.37	11.95	11.95	3,323,000
Nov 19, 2024	10.80	11.29	10.80	11.09	11.09	3,851,900
Nov 18, 2024	11.59	11.65	10.95	11.16	11.16	3,424,800
Nov 15, 2024	11.10	11.65	10.85	11.48	11.48	15,158,000
Nov 14, 2024	12.64	13.21	12.61	12.83	12.83	783,300
Nov 13, 2024	13.24	13.40	12.72	12.78	12.78	934,100
Nov 12, 2024	14.10	14.20	12.90	13.16	13.16	1,516,000
Nov 11, 2024	13.73	13.90	13.24	13.46	13.46	1,249,700
Nov 8, 2024	13.79	13.98	13.52	13.67	13.67	1,156,400
Nov 7, 2024	14.00	14.24	13.69	13.78	13.78	1,114,400
Nov 6, 2024	14.00	14.25	13.48	14.15	14.15	3,417,600
Nov 5, 2024	13.14	13.41	12.76	13.28	13.28	852,300
Nov 4, 2024	13.00	13.45	12.91	13.29	13.29	1,200,900
Nov 1, 2024	12.42	12.99	12.07	12.95	12.95	1,423,900
Oct 31, 2024	11.70	12.44	11.49	12.40	12.40	2,412,200
Oct 30, 2024	11.71	11.89	11.06	11.73	11.73	2,774,300
Oct 29, 2024	11.34	12.07	11.32	11.71	11.71	1,430,100
Oct 28, 2024	11.18	11.57	11.00	11.54	11.54	888,000
Oct 25, 2024	10.73	11.30	10.73	11.04	11.04	609,600
Oct 24, 2024	10.60	10.98	10.57	10.64	10.64	637,500
Oct 23, 2024	10.72	10.92	10.11	10.54	10.54	1,081,600
Oct 22, 2024	10.29	11.07	10.29	10.76	10.76	1,207,000
Oct 21, 2024	10.88	10.98	10.43	10.45	10.45	869,000
Oct 18, 2024	11.53	11.73	10.79	10.88	10.88	1,215,300
Oct 17, 2024	11.76	11.81	11.19	11.43	11.43	643,400
Oct 16, 2024	10.97	11.81	10.92	11.80	11.80	934,500
Oct 15, 2024	10.67	11.08	10.64	10.86	10.86	869,900
Oct 14, 2024	11.30	11.73	11.17	11.39	11.39	656,400
Oct 11, 2024	11.13	11.51	10.95	11.45	11.45	722,500
Oct 10, 2024	11.28	11.55	11.04	11.31	11.31	971,800
Oct 9, 2024	11.52	11.98	11.01	11.33	11.33	1,376,500
Oct 8, 2024	10.98	12.25	10.87	11.72	11.72	3,014,200
Oct 7, 2024	11.07	11.10	10.54	10.85	10.85	1,283,800
Oct 4, 2024	10.87	11.31	10.77	10.92	10.92	1,034,700
Oct 3, 2024	11.13	11.18	10.65	10.87	10.87	1,199,500
Oct 2, 2024	9.53	11.62	9.15	11.27	11.27	4,226,600
Oct 1, 2024	11.84	11.91	9.41	10.00	10.00	7,524,400
Sep 30, 2024	11.52	11.92	11.36	11.82	11.82	1,443,000
Sep 27, 2024	11.21	11.64	11.15	11.47	11.47	954,000
Sep 26, 2024	11.34	11.50	11.07	11.12	11.12	544,300
Sep 25, 2024	11.09	11.52	11.08	11.26	11.26	1,467,000
Sep 24, 2024	11.00	11.20	10.92	11.05	11.05	1,089,300
Sep 23, 2024	11.17	11.48	10.96	10.98	10.98	1,682,700
Sep 20, 2024	11.55	11.91	11.32	11.43	11.43	1,875,200
Sep 19, 2024	11.59	12.00	11.36	11.39	11.39	1,274,100
Sep 18, 2024	11.66	12.15	11.37	11.38	11.38	2,442,400
Sep 17, 2024	11.55	12.13	11.52	11.68	11.68	1,413,700
Sep 16, 2024	11.96	12.10	11.43	11.51	11.51	1,054,700
Sep 13, 2024	11.68	12.36	11.50	11.89	11.89	1,778,000
Sep 12, 2024	11.00	11.61	10.81	11.58	11.58	2,109,800
Sep 11, 2024	8.92	10.83	8.82	10.75	10.75	3,049,700
Sep 10, 2024	9.36	9.38	8.98	9.00	9.00	1,026,500
Sep 9, 2024	9.37	9.44	8.65	9.41	9.41	1,201,100
Sep 6, 2024	9.88	9.91	9.36	9.50	9.50	424,900
Sep 5, 2024	9.70	10.08	9.55	9.84	9.84	656,700
Sep 4, 2024	9.81	10.06	9.63	9.83	9.83	697,600
Sep 3, 2024	8.96	9.96	8.75	9.81	9.81	1,092,600
Aug 30, 2024	8.94	9.14	8.83	9.01	9.01	479,500
Aug 29, 2024	8.91	8.99	8.82	8.89	8.89	254,000
Aug 28, 2024	9.03	9.12	8.72	8.84	8.84	661,900
Aug 27, 2024	9.41	9.45	9.06	9.06	9.06	412,800
Aug 26, 2024	9.29	9.43	9.14	9.42	9.42	373,800
Aug 23, 2024	9.09	9.39	8.94	9.27	9.27	480,500
Aug 22, 2024	8.88	9.04	8.24	9.02	9.02	785,900
Aug 21, 2024	8.52	8.85	8.31	8.84	8.84	695,100
Aug 20, 2024	8.57	8.67	8.38	8.49	8.49	633,900
Aug 19, 2024	8.70	8.87	8.54	8.59	8.59	613,900
Aug 16, 2024	8.58	8.70	8.48	8.70	8.70	586,100
Aug 15, 2024	8.87	8.88	8.58	8.59	8.59	445,000
Aug 14, 2024	8.78	8.83	8.46	8.67	8.67	594,000
Aug 13, 2024	8.32	8.52	8.17	8.49	8.49	831,800
Aug 12, 2024	8.58	8.68	8.22	8.26	8.26	658,300
Aug 9, 2024	8.35	8.86	8.31	8.62	8.62	634,700
Aug 8, 2024	8.80	8.86	8.30	8.42	8.42	681,500
Aug 7, 2024	9.03	9.29	8.49	8.75	8.75	844,100
Aug 6, 2024	9.09	9.38	8.64	9.17	9.17	678,500
Aug 5, 2024	8.50	8.88	8.05	8.83	8.83	1,409,700
Aug 2, 2024	8.95	9.07	7.92	8.94	8.94	1,254,800
Aug 1, 2024	8.83	8.93	8.38	8.62	8.62	1,087,300
Jul 31, 2024	8.76	8.91	8.40	8.74	8.74	1,675,100
Jul 30, 2024	8.64	9.04	8.62	8.76	8.76	987,600
Jul 29, 2024	8.95	8.95	8.55	8.56	8.56	902,300
Jul 26, 2024	9.80	9.80	8.77	8.93	8.93	1,459,000
Jul 25, 2024	9.37	9.57	9.17	9.36	9.36	1,416,900
Jul 24, 2024	9.53	9.75	9.24	9.29	9.29	1,221,600
Jul 23, 2024	9.88	9.94	9.35	9.54	9.54	742,000
Jul 22, 2024	9.81	10.16	9.81	9.93	9.93	1,525,500
Jul 19, 2024	10.00	10.10	9.82	10.07	10.07	996,500
Jul 18, 2024	9.92	10.01	9.78	10.00	10.00	1,386,700
Jul 17, 2024	9.44	10.03	9.44	10.00	10.00	2,157,500
Jul 16, 2024	9.15	10.00	9.05	9.87	9.87	1,716,200
Jul 15, 2024	9.00	9.22	8.87	8.98	8.98	1,106,700
Jul 12, 2024	8.99	9.02	8.74	8.87	8.87	805,900
Jul 11, 2024	8.14	8.97	8.10	8.81	8.81	2,046,400
Jul 10, 2024	7.80	7.92	7.77	7.90	7.90	322,200
Jul 9, 2024	8.01	8.06	7.62	7.79	7.79	787,700
Jul 8, 2024	7.99	8.17	7.83	7.85	7.85	1,022,400
Jul 5, 2024	7.90	7.99	7.83	7.96	7.96	293,200
Jul 3, 2024	7.94	8.08	7.91	7.95	7.95	343,000
Jul 2, 2024	7.99	8.13	7.81	7.88	7.88	395,300
Jul 1, 2024	7.83	8.35	7.82	7.97	7.97	1,062,200
Jun 28, 2024	7.89	8.03	7.44	7.82	7.82	3,250,200
Jun 27, 2024	7.62	7.88	7.59	7.85	7.85	629,500
Jun 26, 2024	7.31	7.61	7.19	7.59	7.59	873,800
Jun 25, 2024	7.54	7.64	7.32	7.32	7.32	344,100
Jun 24, 2024	7.32	7.59	7.25	7.58	7.58	500,500
Jun 21, 2024	7.09	7.33	7.07	7.26	7.26	709,100
Jun 20, 2024	7.44	7.52	7.05	7.09	7.09	613,500
Jun 18, 2024	7.80	7.92	7.53	7.55	7.55	455,700
Jun 17, 2024	8.07	8.36	7.82	7.90	7.90	777,900
Jun 14, 2024	8.06	8.36	7.96	8.32	8.32	930,000
Jun 13, 2024	8.12	8.29	7.99	8.13	8.13	1,878,400
Jun 12, 2024	8.35	8.48	8.02	8.10	8.10	1,033,600
Jun 11, 2024	8.35	8.35	8.21	8.26	8.26	480,700
Jun 10, 2024	8.25	8.39	8.14	8.37	8.37	695,500
Jun 7, 2024	8.34	8.65	8.26	8.34	8.34	864,800
Jun 6, 2024	8.26	8.41	8.24	8.39	8.39	527,900
Jun 5, 2024	7.91	8.32	7.86	8.27	8.27	907,600
Jun 4, 2024	7.89	8.04	7.58	7.85	7.85	1,581,000
Jun 3, 2024	7.86	8.04	7.86	7.99	7.99	841,300
May 31, 2024	7.91	8.03	7.79	7.88	7.88	2,440,000
May 30, 2024	7.80	8.03	7.64	7.88	7.88	1,631,200
May 29, 2024	7.39	7.47	6.92	6.98	6.98	518,000
May 28, 2024	7.14	7.49	7.14	7.41	7.41	628,400
May 24, 2024	7.32	7.32	7.06	7.16	7.16	306,900
May 23, 2024	7.42	7.44	7.03	7.06	7.06	463,200
May 22, 2024	7.42	7.63	7.40	7.42	7.42	573,900
May 21, 2024	7.23	7.47	7.23	7.45	7.45	503,300
May 20, 2024	7.28	7.40	7.14	7.22	7.22	584,200
May 17, 2024	7.03	7.26	6.89	7.26	7.26	897,900
May 16, 2024	7.05	7.15	6.82	6.99	6.99	483,600
May 15, 2024	7.06	7.14	6.96	7.05	7.05	501,100
May 14, 2024	6.96	7.18	6.92	7.00	7.00	649,900
May 13, 2024	6.67	6.94	6.66	6.92	6.92	891,400
May 10, 2024	6.89	6.95	6.69	6.83	6.83	1,120,500

NEUE NeueHealth, Inc.

6.76

+1.65%

MOH Molina Healthcare, Inc.

322.20

-1.12%

CNC Centene Corporation

62.79

+0.59%

PGNY Progyny, Inc.

21.19

-9.33%

HUM Humana Inc.

249.53

-1.51%

CI The Cigna Group

333.46

+0.11%

CLOV Clover Health Investments, Corp.

3.5100

-6.40%

ELV Elevance Health, Inc.

404.58

-1.89%

OSCR Oscar Health, Inc.

17.11

+0.29%

CVS CVS Health Corporation

66.97

-1.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alignment Healthcare, Inc. (ALHC)

Related Tickers