Get the Stockscreener App
6.87
1.33%
+0.09
Pre-market:
7.37
0.50
+7.28%
Alignment Healthcare Inc Stock (ALHC) Price History
The historical daily chart and data for Alignment Healthcare Inc stock (ALHC), show that the latest closing stock price as of May 07, 2024, is $6.87.
- Alignment Healthcare Inc all-time high stock price is $28.59, occurred on May 05, 2021.
- The lowest Alignment Healthcare Inc stock price recorded was $4.46 on April 03, 2024. Since then, Alignment Healthcare Inc's stock price has risen over 54.04% to $6.87 now.
- The 52-week high stock price for ALHC is $9.1971, representing a 33.87% increase from the current share price, occurred on January 10, 2024.
- The 52-week low stock price for ALHC is $4.46, indicating a -35.08% decrease from the current share price, occurred on April 03, 2024.
- The closing price of Alignment Healthcare Inc (ALHC) stock in the beginning of 2023 was $13.93. The stock closed the year at $11.76, a loss of over -15.58% for the year.
The table below shows more information about ALHC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $7.00 | $6.72 | $0.285 | 1,348,952.0 | +1.33% |
| May 06, 2024 | $6.83 | $6.37 | $0.46 | 1,629,887.0 | +2.26% |
| May 03, 2024 | $6.73 | $5.62 | $1.12 | 3,019,327.0 | +26.05% |
| May 02, 2024 | $5.43 | $5.16 | $0.275 | 2,200,894.0 | +0.77% |
| May 01, 2024 | $5.36 | $5.14 | $0.215 | 870,451.0 | +1.36% |
| Apr 30, 2024 | $5.19 | $5.02 | $0.17 | 457,239.0 | +1.38% |
| Apr 29, 2024 | $5.36 | $5.07 | $0.295 | 566,912.0 | -2.50% |
| Apr 26, 2024 | $5.25 | $5.07 | $0.18 | 493,367.0 | +0.97% |
| Apr 25, 2024 | $5.18 | $5.07 | $0.115 | 422,792.0 | -0.39% |
| Apr 24, 2024 | $5.31 | $5.17 | $0.145 | 584,329.0 | +0.00% |
| Apr 23, 2024 | $5.19 | $4.92 | $0.275 | 805,403.0 | +3.39% |
| Apr 22, 2024 | $5.31 | $5.00 | $0.315 | 785,974.0 | -3.65% |
| Apr 19, 2024 | $5.23 | $5.02 | $0.21 | 669,957.0 | +1.96% |
| Apr 18, 2024 | $5.27 | $4.90 | $0.37 | 1,088,299.0 | +3.03% |
| Apr 17, 2024 | $4.97 | $4.79 | $0.175 | 769,374.0 | +1.02% |
| Apr 16, 2024 | $5.08 | $4.71 | $0.37 | 1,243,682.0 | +4.03% |
| Apr 15, 2024 | $4.81 | $4.66 | $0.1528 | 563,736.0 | +0.21% |
| Apr 12, 2024 | $4.88 | $4.67 | $0.21 | 551,026.0 | -2.49% |
| Apr 11, 2024 | $4.84 | $4.73 | $0.115 | 499,230.0 | +1.26% |
| Apr 10, 2024 | $4.83 | $4.62 | $0.21 | 643,820.0 | -1.04% |
| Apr 09, 2024 | $4.99 | $4.76 | $0.225 | 555,886.0 | +0.21% |
Alignment Healthcare Inc Stock (ALHC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Alignment Healthcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ALHC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Alignment Healthcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Alignment Healthcare Inc Stock (ALHC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $7.00 | $5.14 | $1.87 | 10,418,463.0 | +33.40% |
| Apr, 2024 | $5.36 | $4.46 | $0.90 | 15,101,347.0 | +3.83% |
| Mar, 2024 | $6.03 | $4.48 | $1.54 | 23,093,751.0 | -17.33% |
| Feb, 2024 | $7.13 | $5.45 | $1.68 | 18,373,965.0 | -10.45% |
| Jan, 2024 | $9.20 | $6.62 | $2.58 | 13,718,412.0 | -22.18% |
Alignment Healthcare Inc Stock (ALHC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.00 | $7.24 | $1.76 | 10,281,463.0 | +14.80% |
| Nov, 2023 | $7.75 | $5.73 | $2.02 | 11,806,379.0 | +9.01% |
| Oct, 2023 | $8.15 | $6.20 | $1.95 | 13,254,372.0 | -0.86% |
| Sep, 2023 | $7.24 | $5.07 | $2.17 | 13,294,890.0 | +18.84% |
| Aug, 2023 | $7.28 | $5.71 | $1.56 | 14,706,106.0 | -5.96% |
| Jul, 2023 | $6.32 | $5.13 | $1.18 | 13,532,050.0 | +8.00% |
| Jun, 2023 | $7.51 | $5.55 | $1.96 | 22,297,810.0 | -2.04% |
| May, 2023 | $7.62 | $5.46 | $2.16 | 22,724,385.0 | -6.68% |
| Apr, 2023 | $7.74 | $4.88 | $2.86 | 26,816,156.0 | -1.10% |
| Mar, 2023 | $8.87 | $5.49 | $3.38 | 28,141,070.0 | -36.02% |
| Feb, 2023 | $12.60 | $9.14 | $3.46 | 10,792,406.0 | -19.51% |
| Jan, 2023 | $13.05 | $10.44 | $2.61 | 13,927,827.0 | +5.02% |
Alignment Healthcare Inc Stock (ALHC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $13.44 | $10.97 | $2.46 | 17,284,267.0 | -11.58% |
| Nov, 2022 | $13.92 | $11.31 | $2.61 | 14,099,629.0 | +0.45% |
| Oct, 2022 | $13.32 | $10.93 | $2.39 | 16,039,320.0 | +11.82% |
| Sep, 2022 | $16.63 | $11.63 | $5.00 | 27,239,578.0 | -22.16% |
| Aug, 2022 | $19.17 | $14.08 | $5.09 | 18,812,416.0 | +3.61% |
| Jul, 2022 | $15.09 | $11.20 | $3.89 | 6,113,987.0 | +28.66% |
| Jun, 2022 | $12.07 | $10.11 | $1.96 | 9,594,574.0 | +6.84% |
| May, 2022 | $11.41 | $7.74 | $3.67 | 8,341,106.0 | +11.13% |
| Apr, 2022 | $12.03 | $9.23 | $2.79 | 7,135,851.0 | -14.43% |
| Mar, 2022 | $11.48 | $7.99 | $3.49 | 13,287,932.0 | +33.06% |
| Feb, 2022 | $8.81 | $7.20 | $1.61 | 20,240,259.0 | +11.05% |
| Jan, 2022 | $14.43 | $6.14 | $8.29 | 18,744,157.0 | -45.95% |
2.76%
Cap:
|
Volume (24h):