Free Trial

Alignment Healthcare (ALHC) Stock Chart & Stock Price History

Alignment Healthcare logo
$13.28
-0.01 (-0.08%)
(As of 11/5/2024 ET)

Alignment Healthcare Stock Price Performance

5 Day
Performance
+7.18%
1 Month
Performance
+21.70%
3 Month
Performance
+50.51%
6 Month
Performance
+100.45%
Year-To-Date
Performance
+54.36%
1 Year
Performance
+120.76%
Receive ALHC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Alignment Healthcare and its competitors with MarketBeat's FREE daily newsletter

ALHC Stock Chart for Tuesday, November, 5, 2024

Alignment Healthcare Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/04/2024$12.95$13.29
+2.63%
$13.45$12.911.20 million shs$2.55 billion
11/01/2024$12.40$12.95
+4.44%
$12.99$12.071.42 million shs$2.48 billion
10/31/2024$11.73$12.40
+5.71%
$12.44$11.492.41 million shs$2.37 billion
10/30/2024$11.71$11.73
+0.17%
$11.89$11.062.77 million shs$2.24 billion
10/29/2024$11.54$11.71
+1.47%
$12.07$11.321.33 million shs$2.24 billion
10/28/2024$11.04$11.54
+4.53%
$11.58$11.00888,040 shs$2.21 billion
10/25/2024$10.64$11.04
+3.76%
$11.30$10.73609,621 shs$2.11 billion
10/24/2024$10.54$10.64
+0.95%
$10.98$10.57637,480 shs$2.03 billion
10/23/2024$10.76$10.54
-2.04%
$10.92$10.111.08 million shs$2.02 billion
10/22/2024$10.45$10.76
+2.97%
$11.07$10.291.21 million shs$2.06 billion
10/21/2024$10.88$10.45
-3.95%
$10.99$10.43868,965 shs$2.00 billion
10/18/2024$11.43$10.88
-4.81%
$11.73$10.791.22 million shs$2.19 billion
10/17/2024$11.80$11.43
-3.14%
$11.81$11.19643,438 shs$2.19 billion
10/16/2024$10.86$11.80
+8.66%
$11.81$10.92934,536 shs$2.26 billion
10/15/2024$11.39$10.86
-4.65%
$11.08$10.64869,947 shs$2.08 billion
10/14/2024$11.45$11.39
-0.52%
$11.73$11.17656,342 shs$2.18 billion
10/11/2024$11.31$11.45
+1.24%
$11.51$10.95722,505 shs$2.19 billion
10/10/2024$11.33$11.31
-0.18%
$11.55$11.04971,820 shs$2.16 billion
10/09/2024$11.72$11.33
-3.33%
$11.98$11.011.38 million shs$2.17 billion
10/08/2024$10.85$11.72
+8.02%
$12.25$10.873.01 million shs$2.24 billion
10/07/2024$10.92$10.85
-0.64%
$11.11$10.541.28 million shs$2.07 billion
10/04/2024$10.87$10.92
+0.46%
$11.31$10.771.03 million shs$2.09 billion
10/03/2024$11.27$10.87
-3.51%
$11.18$10.651.20 million shs$2.08 billion
10/02/2024$10.00$11.27
+12.65%
$11.62$9.154.23 million shs$2.15 billion
10/01/2024$11.82$10.00
-15.40%
$11.91$9.427.52 million shs$1.91 billion
09/30/2024$11.47$11.82
+3.05%
$11.92$11.371.44 million shs$2.26 billion
09/27/2024$11.12$11.47
+3.15%
$11.64$11.15953,958 shs$2.19 billion
09/26/2024$11.26$11.12
-1.24%
$11.50$11.07544,341 shs$2.13 billion
09/25/2024$11.05$11.26
+1.90%
$11.52$11.081.47 million shs$2.15 billion
09/24/2024$10.98$11.05
+0.64%
$11.19$10.921.09 million shs$2.11 billion
09/23/2024$11.43$10.98
-3.94%
$11.48$10.961.68 million shs$2.10 billion
09/20/2024$11.39$11.43
+0.35%
$11.92$11.321.88 million shs$2.19 billion
09/19/2024$11.38$11.39
+0.09%
$12.00$11.361.01 million shs$2.18 billion
09/18/2024$11.68$11.38
-2.57%
$12.15$11.372.44 million shs$2.18 billion
09/17/2024$11.51$11.68
+1.48%
$12.13$11.521.41 million shs$2.23 billion
09/16/2024$11.89$11.51
-3.20%
$12.10$11.431.05 million shs$2.20 billion
09/13/2024$11.58$11.89
+2.68%
$12.36$11.521.78 million shs$2.27 billion
09/12/2024$10.75$11.58
+7.72%
$11.61$10.812.11 million shs$2.21 billion
09/11/2024$9.00$10.75
+19.44%
$10.83$8.823.05 million shs$2.06 billion
09/10/2024$9.41$9.00
-4.36%
$9.38$8.981.03 million shs$1.72 billion
Watch this before it gets removed (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/09/2024$9.50$9.41
-0.95%
$9.44$8.661.20 million shs$1.80 billion
09/06/2024$9.84$9.50
-3.46%
$9.91$9.36424,898 shs$1.82 billion
09/05/2024$9.83$9.84
+0.10%
$10.08$9.55656,732 shs$1.88 billion
09/04/2024$9.81$9.83
+0.20%
$10.06$9.63697,588 shs$1.88 billion
09/03/2024$9.01$9.81
+8.88%
$9.96$8.751.09 million shs$1.88 billion
09/02/2024$9.01$9.01$9.14$8.83479,400 shs$1.72 billion
08/30/2024$8.89$9.01
+1.35%
$9.14$8.83479,465 shs$1.72 billion
08/29/2024$8.84$8.89
+0.57%
$9.00$8.82253,983 shs$1.70 billion
08/28/2024$9.06$8.84
-2.43%
$9.12$8.72661,940 shs$1.69 billion
08/27/2024$9.42$9.06
-3.82%
$9.45$9.06412,752 shs$1.73 billion
08/26/2024$9.27$9.42
+1.62%
$9.43$9.14373,776 shs$1.80 billion
08/23/2024$9.02$9.27
+2.77%
$9.39$8.94480,121 shs$1.77 billion
08/22/2024$8.84$9.02
+2.04%
$9.04$8.24785,861 shs$1.72 billion
08/21/2024$8.49$8.84
+4.12%
$8.85$8.31695,069 shs$1.69 billion
08/20/2024$8.59$8.49
-1.16%
$8.67$8.38633,912 shs$1.62 billion
08/19/2024$8.70$8.59
-1.26%
$8.86$8.54613,948 shs$1.64 billion
08/16/2024$8.59$8.70
+1.28%
$8.70$8.48586,085 shs$1.66 billion
08/15/2024$8.67$8.59
-0.92%
$8.88$8.58444,900 shs$1.64 billion
08/14/2024$8.49$8.67
+2.12%
$8.83$8.46594,060 shs$1.66 billion
08/13/2024$8.26$8.49
+2.78%
$8.52$8.17831,837 shs$1.62 billion
08/12/2024$8.62$8.26
-4.18%
$8.68$8.22658,154 shs$1.58 billion
08/09/2024$8.42$8.62
+2.38%
$8.86$8.31634,739 shs$1.65 billion
08/08/2024$8.75$8.42
-3.77%
$8.83$8.30681,212 shs$1.61 billion
08/07/2024$9.17$8.75
-4.58%
$9.29$8.50843,734 shs$1.67 billion
08/06/2024$8.83$9.17
+3.85%
$9.38$8.64677,296 shs$1.75 billion
08/05/2024$8.94$8.83
-1.23%
$8.88$8.051.41 million shs$1.69 billion


This page (NASDAQ:ALHC) was last updated on 11/5/2024 by MarketBeat.com Staff
From Our Partners