Alignment Healthcare, Inc. - Common Stock (ALHC)

15.64Last Price

+0.12 (0.77%)Change

Alignment Healthcare Inc is a leading healthcare company that focuses on providing innovative and personalized health care solutions, primarily for seniors

The company utilizes a technology-driven approach to deliver high-quality, value-based care, ensuring that patients receive tailored support and resources to manage their health effectively. By leveraging data analytics and a network of healthcare professionals, Alignment aims to improve health outcomes while enhancing patient experiences and reducing healthcare costs. The company emphasizes preventive care and proactive health management, positioning itself as a pivotal player in the evolving landscape of healthcare services for aging populations.

Date Range:

2024-12-04 - 2025-03-04

Date	Open	High	Low	Close	Volume	Adjusted Close
3/03/2025	15.60	16.25	15.46	15.52	4,273,011	15.52
2/28/2025	15.06	15.85	14.24	15.69	4,770,139	15.69
2/27/2025	13.19	13.65	13.03	13.47	1,239,180	13.47
2/26/2025	13.37	13.45	12.99	13.16	2,470,034	13.16
2/25/2025	13.59	13.70	13.05	13.39	3,755,940	13.39
2/24/2025	13.36	13.90	13.15	13.63	2,461,435	13.63
2/21/2025	14.00	14.00	13.06	13.18	2,633,810	13.18
2/20/2025	14.12	14.46	13.78	14.37	1,554,376	14.37
2/19/2025	13.79	14.29	13.54	14.08	1,466,965	14.08
2/18/2025	13.62	13.98	13.50	13.80	939,354	13.80
2/14/2025	13.87	14.01	13.57	13.68	1,259,644	13.68
2/13/2025	14.55	14.66	13.83	13.87	1,692,385	13.87
2/12/2025	14.25	14.55	14.12	14.52	994,580	14.52
2/11/2025	14.35	14.41	14.06	14.38	1,530,241	14.38
2/10/2025	14.76	14.81	14.13	14.43	1,989,642	14.43
2/07/2025	15.00	15.09	14.60	14.74	1,312,268	14.74
2/06/2025	15.61	15.67	14.88	15.05	1,453,209	15.05
2/05/2025	15.49	15.67	15.18	15.67	736,913	15.67
2/04/2025	15.25	15.60	15.10	15.46	1,821,129	15.46
2/03/2025	15.26	15.68	15.12	15.37	2,721,391	15.37
1/31/2025	15.17	15.65	15.02	15.39	1,595,973	15.39
1/30/2025	15.30	15.62	15.19	15.20	1,061,615	15.20
1/29/2025	15.08	15.54	15.08	15.32	2,768,828	15.32
1/28/2025	15.49	15.82	14.98	15.22	3,378,197	15.22
1/27/2025	14.71	15.50	14.62	15.49	2,216,457	15.49
1/24/2025	14.50	15.05	14.41	14.97	2,266,337	14.97
1/23/2025	14.53	14.66	14.23	14.57	1,177,627	14.57
1/22/2025	14.47	14.62	14.02	14.61	2,124,124	14.61
1/21/2025	14.66	15.03	14.50	14.57	1,711,004	14.57
1/17/2025	14.65	14.79	14.38	14.58	1,873,020	14.58
1/16/2025	13.60	14.61	13.50	14.55	2,264,479	14.55
1/15/2025	13.75	13.91	13.34	13.90	2,842,273	13.90
1/14/2025	13.78	13.79	13.16	13.51	1,718,082	13.51
1/13/2025	11.95	13.64	11.91	13.50	4,890,548	13.50
1/10/2025	11.79	12.32	11.78	11.88	1,763,731	11.88
1/08/2025	11.61	12.01	11.47	11.96	997,531	11.96
1/07/2025	11.36	11.83	11.35	11.73	1,050,621	11.73
1/06/2025	11.71	11.93	11.30	11.32	868,982	11.32
1/03/2025	11.61	12.04	11.53	11.70	1,068,429	11.70
1/02/2025	11.32	11.88	11.30	11.56	1,714,618	11.56
12/31/2024	11.16	0.00	11.25	11.25	0	11.25
12/30/2024	10.78	11.24	10.55	11.16	1,387,954	11.16
12/27/2024	10.80	10.94	10.54	10.82	756,974	10.82
12/26/2024	11.45	11.45	10.67	10.84	670,560	10.84
12/24/2024	10.70	10.79	10.42	10.72	758,606	10.72
12/23/2024	10.50	10.75	10.37	10.71	1,705,364	10.71
12/20/2024	10.20	10.73	10.18	10.61	3,837,298	10.61
12/19/2024	10.76	10.86	10.19	10.35	741,168	10.35
12/18/2024	10.91	11.19	10.61	10.76	1,875,669	10.76
12/17/2024	11.07	11.33	10.82	10.83	1,069,879	10.83
12/16/2024	11.34	11.58	11.11	11.21	1,109,875	11.21
12/13/2024	11.12	11.47	10.93	11.45	1,376,437	11.45
12/12/2024	11.70	11.95	11.10	11.12	1,464,874	11.12
12/11/2024	11.66	11.81	11.44	11.73	1,137,017	11.73
12/10/2024	11.38	11.67	11.11	11.61	2,002,497	11.61
12/09/2024	11.54	11.66	11.27	11.43	1,904,643	11.43
12/06/2024	12.32	12.32	11.32	11.39	1,863,404	11.39
12/05/2024	12.49	12.54	12.10	12.20	1,253,050	12.20
12/04/2024	12.55	12.66	12.26	12.52	2,360,291	12.52