ALHC - Alignment Healthcare, Inc.
18.57
-0.310 -1.669%
Share volume: 3,213,061
Last Updated: 03-05-2026
Insurance/Accident And Health Insurance:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$18.88
-0.31
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $18.67 | $18.67 | $18.90 | $18.90 | $18.19 | $18.19 | $18.57 | $18.57 | 3,213,061 | $3,213,061.00 |
| 03-04-2026 | $18.55 | $18.55 | $19.16 | $19.16 | $18.46 | $18.46 | $18.88 | $18.88 | 3,557,123 | $3,557,123.00 |
| 03-03-2026 | $19.24 | $19.24 | $19.40 | $19.40 | $18.39 | $18.39 | $18.45 | $18.45 | 9,430,352 | $9,430,352.00 |
| 03-02-2026 | $18.93 | $18.93 | $20.11 | $20.11 | $18.90 | $18.90 | $19.65 | $19.65 | 2,997,853 | $2,997,853.00 |
| 02-27-2026 | $18.84 | $18.84 | $21.33 | $21.33 | $18.72 | $18.72 | $19.22 | $19.22 | 4,948,501 | $4,948,501.00 |
| 02-26-2026 | $20.06 | $20.06 | $20.79 | $20.79 | $19.87 | $19.87 | $20.42 | $20.42 | 2,604,849 | $2,604,849.00 |
| 02-25-2026 | $19.77 | $19.77 | $20.17 | $20.17 | $19.57 | $19.57 | $20.13 | $20.13 | 1,732,939 | $1,732,939.00 |
| 02-24-2026 | $20.02 | $20.02 | $20.02 | $20.02 | $19.07 | $19.07 | $19.60 | $19.60 | 3,479,148 | $3,479,148.00 |
| 02-23-2026 | $20.56 | $20.56 | $20.74 | $20.74 | $19.79 | $19.79 | $19.90 | $19.90 | 1,808,726 | $1,808,726.00 |
| 02-20-2026 | $20.77 | $20.77 | $20.86 | $20.86 | $20.28 | $20.28 | $20.60 | $20.60 | 1,631,258 | $1,631,258.00 |