7,570.57

+29.17

+0.39%

51,751.14

-232.84

-0.45%

25,355.93

+191.56

+0.76%

2,826.57

+20.70

+0.74%

4.9370

+0.0430

+0.88%

20.78

-0.37

-1.75%

3,941.90

-27.70

-0.70%

77,450.69

+80.33

+0.10%

Crude Oil Dec 26

95.85

-0.61

-0.63%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqGS - Nasdaq Real Time Price USD

Alignment Healthcare, Inc. (ALHC)

7.20 +0.20 (+2.79%)

As of 11:48:49 AM EST. Market Open.

Trade ALHC on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	7.02	7.26	6.90	7.20	7.20	1,109,760
Nov 2, 2026	7.39	7.41	6.92	7.00	7.00	6,858,600
Oct 30, 2026	7.96	8.15	7.17	7.27	7.27	13,820,300
Oct 29, 2026	8.30	8.43	7.99	8.06	8.06	13,586,800
Oct 28, 2026	7.93	8.27	7.93	8.18	8.18	4,655,000
Oct 27, 2026	7.93	8.07	7.80	8.05	8.05	5,138,200
Oct 26, 2026	8.01	8.20	7.84	7.89	7.89	5,684,300
Oct 23, 2026	8.36	8.36	7.91	8.06	8.06	5,160,900
Oct 22, 2026	8.44	8.55	8.35	8.43	8.43	3,037,400
Oct 21, 2026	8.63	8.65	8.40	8.44	8.44	2,759,300
Oct 20, 2026	8.34	8.60	8.32	8.51	8.51	3,417,100
Oct 19, 2026	8.26	8.54	8.22	8.40	8.40	3,587,100
Oct 16, 2026	8.27	8.37	8.02	8.28	8.28	5,416,500
Oct 15, 2026	8.27	8.44	7.94	8.15	8.15	8,978,400
Oct 14, 2026	8.39	8.53	8.09	8.23	8.23	6,760,600
Oct 13, 2026	8.26	8.49	8.11	8.30	8.30	7,095,800
Oct 12, 2026	7.49	8.31	7.48	8.09	8.09	9,892,100
Oct 9, 2026	6.93	7.71	6.01	7.55	7.55	26,051,400
Oct 8, 2026	8.55	8.77	8.37	8.71	8.71	11,005,000
Oct 7, 2026	8.30	8.78	8.26	8.55	8.55	6,563,600
Oct 6, 2026	8.44	8.73	8.18	8.37	8.37	10,761,600
Oct 5, 2026	8.10	8.56	8.00	8.50	8.50	10,282,000
Oct 2, 2026	7.75	8.03	7.70	7.94	7.94	9,804,700
Oct 1, 2026	8.15	8.22	7.59	7.74	7.74	19,646,700
Sep 30, 2026	7.92	8.18	7.77	8.16	8.16	8,787,000
Sep 29, 2026	7.93	7.99	7.75	7.91	7.91	7,073,400
Sep 28, 2026	8.12	8.27	7.84	7.93	7.93	8,664,700
Sep 25, 2026	7.73	8.40	7.70	8.21	8.21	10,647,700
Sep 24, 2026	7.92	7.97	7.37	7.67	7.67	15,932,700
Sep 23, 2026	7.92	8.13	7.63	7.86	7.86	13,722,000
Sep 22, 2026	8.44	8.50	7.85	7.99	7.99	11,961,600
Sep 21, 2026	8.33	8.38	8.02	8.33	8.33	13,585,000
Sep 18, 2026	8.68	8.78	8.31	8.35	8.35	23,588,300
Sep 17, 2026	8.58	9.57	8.27	8.70	8.70	25,424,800
Sep 16, 2026	10.30	10.39	8.52	8.71	8.71	24,341,300
Sep 15, 2026	12.18	12.28	9.94	10.37	10.37	28,546,000
Sep 14, 2026	12.73	13.33	12.65	12.94	12.94	5,666,600
Sep 11, 2026	12.89	12.95	12.39	12.61	12.61	6,076,400
Sep 10, 2026	12.95	13.21	12.70	12.76	12.76	4,962,200
Sep 9, 2026	13.50	13.51	12.65	13.03	13.03	4,900,200
Sep 8, 2026	13.45	13.55	13.06	13.46	13.46	3,981,100
Sep 4, 2026	13.34	13.58	13.16	13.54	13.54	5,101,100
Sep 3, 2026	13.73	13.83	13.30	13.55	13.55	4,191,900
Sep 2, 2026	13.58	13.87	13.40	13.59	13.59	3,631,000
Sep 1, 2026	13.45	13.94	13.43	13.59	13.59	4,123,800
Aug 31, 2026	13.58	13.63	13.26	13.40	13.40	2,849,300
Aug 28, 2026	13.63	13.87	13.40	13.62	13.62	3,085,800
Aug 27, 2026	13.82	14.08	13.52	13.56	13.56	4,699,900
Aug 26, 2026	13.59	14.55	13.59	13.90	13.90	7,243,700
Aug 25, 2026	13.43	13.62	13.26	13.59	13.59	3,730,800
Aug 24, 2026	13.23	13.79	13.16	13.43	13.43	3,448,000
Aug 21, 2026	13.07	13.32	12.93	13.16	13.16	2,220,900
Aug 20, 2026	12.83	13.27	12.77	12.93	12.93	3,925,900
Aug 19, 2026	13.15	13.26	12.70	12.78	12.78	3,993,200
Aug 18, 2026	13.47	13.83	13.16	13.23	13.23	3,422,200
Aug 17, 2026	13.65	13.69	13.23	13.46	13.46	3,645,400
Aug 14, 2026	13.46	14.25	13.46	13.96	13.96	3,633,700
Aug 13, 2026	13.59	13.79	13.41	13.46	13.46	6,220,300
Aug 12, 2026	13.20	13.68	13.20	13.52	13.52	6,012,000
Aug 11, 2026	13.85	14.18	13.16	13.20	13.20	4,549,200
Aug 10, 2026	14.15	14.31	13.61	13.78	13.78	5,919,500
Aug 7, 2026	13.49	14.61	13.45	14.37	14.37	5,674,800
Aug 6, 2026	13.65	13.76	13.35	13.38	13.38	5,440,000
Aug 5, 2026	13.48	13.88	13.25	13.68	13.68	5,811,800
Aug 4, 2026	14.36	14.48	13.47	13.52	13.52	12,517,700
Aug 3, 2026	14.55	14.90	13.70	14.56	14.56	11,076,600
Jul 31, 2026	15.50	16.49	13.14	14.85	14.85	17,476,100
Jul 30, 2026	18.02	19.10	18.02	18.61	18.61	4,058,300
Jul 29, 2026	18.31	18.73	17.91	18.29	18.29	3,584,500
Jul 28, 2026	18.42	18.81	17.93	18.43	18.43	5,901,600
Jul 27, 2026	19.42	19.60	18.61	18.67	18.67	3,950,600
Jul 24, 2026	20.23	20.23	19.32	19.43	19.43	2,890,800
Jul 23, 2026	20.55	20.83	19.81	20.00	20.00	3,263,600
Jul 22, 2026	21.50	21.51	20.57	20.77	20.77	3,369,200
Jul 21, 2026	20.97	21.80	20.81	21.50	21.50	3,936,300
Jul 20, 2026	20.33	21.55	20.33	21.10	21.10	4,226,500
Jul 17, 2026	19.88	20.83	19.80	20.60	20.60	2,633,100
Jul 16, 2026	21.20	21.54	19.98	20.03	20.03	3,497,300
Jul 15, 2026	20.84	21.16	20.29	20.93	20.93	3,142,400
Jul 14, 2026	20.48	21.23	20.28	21.20	21.20	3,877,500
Jul 13, 2026	19.84	20.39	19.80	20.38	20.38	1,926,800
Jul 10, 2026	20.77	20.94	19.55	19.83	19.83	3,947,600
Jul 9, 2026	20.21	22.13	20.11	21.03	21.03	7,055,600
Jul 8, 2026	23.93	24.36	19.50	20.03	20.03	15,361,400
Jul 7, 2026	24.75	25.12	23.87	24.05	24.05	4,204,600
Jul 6, 2026	23.99	24.68	23.84	24.56	24.56	4,743,500
Jul 2, 2026	24.17	24.30	23.23	23.80	23.80	5,419,000
Jul 1, 2026	24.00	24.11	23.13	24.01	24.01	4,181,600
Jun 30, 2026	23.42	23.97	23.12	23.81	23.81	3,660,000
Jun 29, 2026	23.37	23.70	22.79	23.26	23.26	6,622,900
Jun 26, 2026	22.83	23.70	22.78	23.19	23.19	6,558,900
Jun 25, 2026	21.82	22.99	21.67	22.71	22.71	5,281,100
Jun 24, 2026	21.89	22.40	21.42	21.69	21.69	2,831,100
Jun 23, 2026	21.55	21.89	21.24	21.66	21.66	2,641,200
Jun 22, 2026	21.82	22.08	21.24	21.29	21.29	5,416,700
Jun 18, 2026	21.43	22.38	21.17	21.86	21.86	7,257,300
Jun 17, 2026	20.48	21.73	20.35	21.42	21.42	4,048,100
Jun 16, 2026	20.05	20.73	19.86	20.60	20.60	7,981,300
Jun 15, 2026	19.46	19.87	19.15	19.78	19.78	4,684,500
Jun 12, 2026	20.43	20.43	19.56	19.75	19.75	4,409,000
Jun 11, 2026	20.56	21.25	20.22	20.24	20.24	6,586,600
Jun 10, 2026	19.12	20.89	19.08	20.56	20.56	13,406,600
Jun 9, 2026	15.24	19.64	15.24	19.20	19.20	16,332,400
Jun 8, 2026	15.10	15.66	15.04	15.35	15.35	4,614,900
Jun 5, 2026	15.24	15.61	15.15	15.37	15.37	4,302,100
Jun 4, 2026	14.56	15.55	14.56	15.07	15.07	6,521,900
Jun 3, 2026	14.20	14.52	13.76	14.25	14.25	9,871,500
Jun 2, 2026	13.31	13.73	13.18	13.64	13.64	7,608,400
Jun 1, 2026	15.26	15.30	13.05	13.30	13.30	12,723,900
May 29, 2026	15.73	15.87	15.24	15.32	15.32	5,093,100
May 28, 2026	15.92	16.22	15.81	15.86	15.86	4,034,500
May 27, 2026	15.95	16.30	15.73	15.93	15.93	2,537,400
May 26, 2026	16.30	16.31	15.76	16.03	16.03	2,696,000
May 22, 2026	16.26	16.64	16.16	16.35	16.35	2,801,500
May 21, 2026	16.56	16.69	16.18	16.37	16.37	3,201,200
May 20, 2026	16.54	16.74	16.21	16.66	16.66	3,893,600
May 19, 2026	16.44	16.67	16.25	16.36	16.36	3,766,400
May 18, 2026	15.72	16.31	15.72	16.28	16.28	3,611,900
May 15, 2026	16.55	16.76	15.69	15.73	15.73	5,518,000
May 14, 2026	18.23	18.27	16.42	16.56	16.56	10,254,200
May 13, 2026	18.42	18.72	18.01	18.27	18.27	31,183,500
May 12, 2026	18.04	18.76	17.51	18.38	18.38	10,810,500
May 11, 2026	17.70	17.70	16.18	17.16	17.16	7,621,500
May 8, 2026	18.28	18.35	17.27	17.93	17.93	3,870,100
May 7, 2026	17.99	18.31	17.90	18.25	18.25	2,564,200
May 6, 2026	18.33	18.56	17.98	18.14	18.14	4,053,300
May 5, 2026	19.25	19.58	17.76	18.30	18.30	6,636,100
May 4, 2026	20.26	20.42	19.19	19.26	19.26	6,725,900
May 1, 2026	21.12	21.12	18.02	20.26	20.26	13,843,800
Apr 30, 2026	21.58	22.57	21.44	22.54	22.54	5,276,500
Apr 29, 2026	21.77	21.88	21.26	21.72	21.72	3,004,600
Apr 28, 2026	21.14	21.98	20.96	21.90	21.90	4,203,300
Apr 27, 2026	21.09	21.48	20.83	20.95	20.95	4,349,700
Apr 24, 2026	20.83	21.17	20.55	21.13	21.13	3,719,700
Apr 23, 2026	21.17	21.28	20.64	20.83	20.83	2,041,100
Apr 22, 2026	21.97	22.07	20.73	21.01	21.01	2,631,600
Apr 21, 2026	22.54	22.55	21.52	21.56	21.56	4,751,300
Apr 20, 2026	21.22	21.69	21.21	21.56	21.56	2,383,600
Apr 17, 2026	20.88	21.37	20.87	21.22	21.22	2,514,900
Apr 16, 2026	20.96	21.39	20.70	20.82	20.82	1,849,100
Apr 15, 2026	21.25	21.25	20.75	20.92	20.92	1,370,800
Apr 14, 2026	20.94	21.36	20.84	21.28	21.28	1,991,100
Apr 13, 2026	20.28	21.01	20.26	20.98	20.98	1,754,000
Apr 10, 2026	21.39	21.53	20.32	20.50	20.50	3,126,000
Apr 9, 2026	21.17	21.63	20.94	21.38	21.38	2,003,400
Apr 8, 2026	22.25	22.74	21.00	21.31	21.31	4,986,700
Apr 7, 2026	20.26	22.33	20.18	21.66	21.66	14,931,800
Apr 6, 2026	18.60	18.88	18.50	18.67	18.67	1,811,100
Apr 2, 2026	17.57	18.87	17.57	18.76	18.76	2,728,200
Apr 1, 2026	17.79	18.01	17.54	17.85	17.85	3,633,200
Mar 31, 2026	16.95	17.88	16.93	17.62	17.62	4,065,900
Mar 30, 2026	16.76	16.90	16.49	16.85	16.85	2,951,900
Mar 27, 2026	16.79	16.91	16.38	16.62	16.62	2,308,900
Mar 26, 2026	17.48	17.79	16.87	16.91	16.91	1,725,300
Mar 25, 2026	17.61	17.89	17.35	17.58	17.58	1,562,500
Mar 24, 2026	17.64	17.77	17.01	17.42	17.42	2,295,400
Mar 23, 2026	17.59	17.81	17.07	17.51	17.51	3,619,400
Mar 20, 2026	17.95	18.05	17.09	17.34	17.34	5,397,900
Mar 19, 2026	18.14	18.83	18.08	18.16	18.16	3,999,300
Mar 18, 2026	17.90	18.28	17.51	18.19	18.19	4,246,800
Mar 17, 2026	17.51	17.93	17.36	17.92	17.92	2,947,500
Mar 16, 2026	17.15	17.61	17.13	17.51	17.51	2,487,300
Mar 13, 2026	17.26	17.70	16.91	16.99	16.99	1,945,300
Mar 12, 2026	17.58	17.65	16.91	17.12	17.12	2,549,300
Mar 11, 2026	18.01	18.03	17.44	18.01	18.01	1,770,800
Mar 10, 2026	18.20	18.57	17.85	18.10	18.10	2,378,400
Mar 9, 2026	18.41	18.55	17.54	18.22	18.22	2,022,300
Mar 6, 2026	18.21	18.84	18.21	18.44	18.44	5,528,000
Mar 5, 2026	18.67	18.90	18.19	18.57	18.57	3,213,200
Mar 4, 2026	18.55	19.16	18.46	18.88	18.88	3,557,100
Mar 3, 2026	19.24	19.40	18.39	18.45	18.45	9,430,400
Mar 2, 2026	18.93	20.11	18.90	19.65	19.65	2,997,900
Feb 27, 2026	18.84	21.33	18.72	19.22	19.22	4,948,500
Feb 26, 2026	20.06	20.79	19.87	20.42	20.42	2,604,600
Feb 25, 2026	19.76	20.17	19.57	20.13	20.13	1,732,900
Feb 24, 2026	20.02	20.02	19.07	19.60	19.60	3,479,100
Feb 23, 2026	20.56	20.74	19.79	19.90	19.90	1,808,700
Feb 20, 2026	20.77	20.86	20.28	20.60	20.60	1,631,300
Feb 19, 2026	20.44	20.91	20.20	20.84	20.84	2,547,800
Feb 18, 2026	20.59	20.83	20.29	20.51	20.51	2,147,800
Feb 17, 2026	20.16	21.02	20.03	20.59	20.59	2,553,000
Feb 13, 2026	20.03	20.55	20.03	20.19	20.19	2,015,300
Feb 12, 2026	20.33	20.34	19.88	20.05	20.05	2,324,800
Feb 11, 2026	20.55	20.70	20.14	20.39	20.39	1,769,400
Feb 10, 2026	20.75	20.81	20.23	20.63	20.63	2,193,800
Feb 9, 2026	21.63	21.63	20.69	20.76	20.76	2,309,900
Feb 6, 2026	21.08	21.77	20.96	21.75	21.75	2,111,500
Feb 5, 2026	21.53	21.93	21.10	21.15	21.15	2,148,900
Feb 4, 2026	22.84	23.33	21.00	21.33	21.33	3,320,500
Feb 3, 2026	22.78	23.24	22.62	22.89	22.89	1,554,200
Feb 2, 2026	22.45	22.82	22.07	22.65	22.65	2,696,300
Jan 30, 2026	22.56	23.11	22.38	22.53	22.53	2,634,000
Jan 29, 2026	22.08	22.56	21.77	22.50	22.50	2,103,500
Jan 28, 2026	21.59	22.25	21.46	22.08	22.08	4,454,700
Jan 27, 2026	20.60	21.28	19.97	20.96	20.96	9,241,800
Jan 26, 2026	23.46	23.86	23.13	23.81	23.81	2,817,800
Jan 23, 2026	23.64	23.87	23.40	23.81	23.81	1,965,600
Jan 22, 2026	23.25	23.86	23.08	23.61	23.61	3,039,800
Jan 21, 2026	22.93	23.45	22.48	23.30	23.30	2,413,500
Jan 20, 2026	22.49	23.01	22.07	22.74	22.74	2,486,600
Jan 16, 2026	22.48	23.19	22.35	22.50	22.50	3,345,200
Jan 15, 2026	21.68	23.03	21.50	22.50	22.50	4,315,500
Jan 14, 2026	20.99	22.40	20.80	21.75	21.75	5,508,600
Jan 13, 2026	21.22	21.50	20.67	20.92	20.92	1,489,100
Jan 12, 2026	20.80	21.67	20.53	21.28	21.28	2,477,400
Jan 9, 2026	20.95	21.10	20.64	20.78	20.78	1,881,900
Jan 8, 2026	20.97	21.18	20.70	20.95	20.95	1,308,600
Jan 7, 2026	21.29	21.38	20.83	20.93	20.93	1,404,400
Jan 6, 2026	21.45	21.65	20.91	21.30	21.30	3,773,400
Jan 5, 2026	19.85	21.18	19.81	21.00	21.00	3,065,600
Jan 2, 2026	19.75	20.38	19.45	20.22	20.22	2,572,200
Dec 31, 2025	19.31	19.99	19.26	19.75	19.75	2,558,600
Dec 30, 2025	18.97	19.28	18.88	19.24	19.24	2,308,800
Dec 29, 2025	18.68	18.96	18.23	18.94	18.94	4,033,800
Dec 26, 2025	19.03	19.03	18.40	18.78	18.78	2,730,600
Dec 24, 2025	19.40	19.58	18.94	19.15	19.15	1,254,500
Dec 23, 2025	20.13	20.35	19.41	19.53	19.53	1,572,800
Dec 22, 2025	20.18	20.31	19.89	20.19	20.19	1,949,400
Dec 19, 2025	20.29	20.63	20.18	20.42	20.42	6,022,000
Dec 18, 2025	20.55	20.74	20.30	20.41	20.41	2,174,500
Dec 17, 2025	20.07	20.80	19.89	20.55	20.55	3,218,900
Dec 16, 2025	20.11	20.69	19.90	20.03	20.03	2,749,900
Dec 15, 2025	19.36	20.29	19.31	20.11	20.11	3,367,000
Dec 12, 2025	19.34	20.05	19.20	19.36	19.36	2,915,700
Dec 11, 2025	18.93	19.44	18.76	19.41	19.41	4,867,900
Dec 10, 2025	19.10	19.46	18.83	18.91	18.91	2,094,700
Dec 9, 2025	19.39	19.54	18.89	19.21	19.21	1,530,400
Dec 8, 2025	19.67	19.71	19.12	19.36	19.36	2,547,900
Dec 5, 2025	19.39	19.76	19.25	19.55	19.55	1,694,300
Dec 4, 2025	19.33	19.99	19.02	19.40	19.40	2,882,200
Dec 3, 2025	19.13	19.50	19.03	19.10	19.10	1,857,500
Dec 2, 2025	19.08	19.42	18.83	19.09	19.09	2,674,900
Dec 1, 2025	19.00	19.18	18.68	19.08	19.08	3,051,200
Nov 28, 2025	19.39	19.39	19.18	19.21	19.21	831,400
Nov 26, 2025	19.34	19.40	19.02	19.22	19.22	2,425,500
Nov 25, 2025	17.78	19.22	17.67	19.14	19.14	5,499,200
Nov 24, 2025	17.38	18.38	17.25	17.62	17.62	6,338,200
Nov 21, 2025	15.85	16.83	15.85	16.70	16.70	2,080,500
Nov 20, 2025	16.61	16.70	16.05	16.07	16.07	1,407,900
Nov 19, 2025	16.13	16.58	15.96	16.33	16.33	2,058,200
Nov 18, 2025	16.04	16.32	15.92	16.10	16.10	2,017,800
Nov 17, 2025	16.58	16.59	16.01	16.04	16.04	1,642,400
Nov 14, 2025	16.62	16.86	16.33	16.52	16.52	1,582,600
Nov 13, 2025	16.60	16.80	16.41	16.77	16.77	1,313,900
Nov 12, 2025	16.49	16.90	16.49	16.60	16.60	1,792,900
Nov 11, 2025	16.49	16.57	16.01	16.48	16.48	1,366,800
Nov 10, 2025	16.21	16.54	16.00	16.38	16.38	1,960,400
Nov 7, 2025	16.53	16.90	16.25	16.33	16.33	1,736,100
Nov 6, 2025	16.95	17.15	16.49	16.49	16.49	2,196,000
Nov 5, 2025	16.96	17.30	16.75	17.06	17.06	2,137,400
Nov 4, 2025	16.76	17.54	16.76	17.09	17.09	2,658,100
Nov 3, 2025	17.00	17.10	16.40	16.84	16.84	3,100,000

Mobilize your Website

View Site in Mobile | Classic

Share by: