MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ALHC — Alignment Healthcare, Inc. Common Stock
NasdaqAlignment Healthcare, Inc. Common Stock
$7.74
-0.42(-5.15%)
- O
- 8.15
- H
- 8.22
- L
- 7.60
- V
- 19.08M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$7.74
Period Return-55.77%
Period High$25.12
Period Low$7.37
Avg Daily Volume4.32M
Total Trading Days365
ALHC — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $8.15 | $8.22 | $7.60 | $7.74 | $-0.42 | -5.15% | 19,081,557 | $7.75 | $7.60 $8.22 |
| Sep 30, 2026 | $7.92 | $8.18 | $7.77 | $8.16 | +$0.25 | +3.16% | 8,787,158 | $8.06 | $7.77 $8.18 |
| Sep 29, 2026 | $7.93 | $7.99 | $7.75 | $7.91 | $-0.02 | -0.25% | 7,075,674 | $7.89 | $7.75 $7.99 |
| Sep 28, 2026 | $8.12 | $8.27 | $7.84 | $7.93 | $-0.28 | -3.41% | 8,666,426 | $8.01 | $7.84 $8.27 |
| Sep 25, 2026 | $7.73 | $8.40 | $7.70 | $8.21 | +$0.54 | +7.04% | 10,653,837 | $8.17 | $7.70 $8.40 |
| Sep 24, 2026 | $7.92 | $7.97 | $7.37 | $7.67 | $-0.19 | -2.42% | 15,935,552 | $7.55 | $7.37 $7.97 |
| Sep 23, 2026 | $7.92 | $8.13 | $7.63 | $7.86 | $-0.13 | -1.63% | 13,722,006 | $7.87 | $7.63 $8.13 |
| Sep 22, 2026 | $8.44 | $8.50 | $7.85 | $7.99 | $-0.34 | -4.08% | 11,961,555 | $8.03 | $7.85 $8.50 |
| Sep 21, 2026 | $8.33 | $8.38 | $8.02 | $8.33 | $-0.02 | -0.24% | 13,586,241 | $8.19 | $8.02 $8.38 |
| Sep 18, 2026 | $8.68 | $8.78 | $8.31 | $8.35 | $-0.35 | -4.02% | 23,590,977 | $8.46 | $8.31 $8.78 |
| Sep 17, 2026 | $8.58 | $9.58 | $8.27 | $8.70 | $-0.01 | -0.11% | 25,424,844 | $9.05 | $8.27 $9.58 |
| Sep 16, 2026 | $10.30 | $10.39 | $8.52 | $8.71 | $-1.66 | -16.01% | 24,402,142 | $9.09 | $8.52 $10.39 |
| Sep 15, 2026 | $12.18 | $12.28 | $9.94 | $10.37 | $-2.57 | -19.86% | 28,532,939 | $10.44 | $9.94 $12.28 |
| Sep 14, 2026 | $12.73 | $13.33 | $12.65 | $12.94 | +$0.33 | +2.62% | 5,666,563 | $13.01 | $12.65 $13.33 |
| Sep 11, 2026 | $12.89 | $12.95 | $12.39 | $12.61 | $-0.15 | -1.18% | 6,076,650 | $12.58 | $12.39 $12.95 |
| Sep 10, 2026 | $12.95 | $13.21 | $12.70 | $12.76 | $-0.27 | -2.07% | 4,962,188 | $12.85 | $12.70 $13.21 |
| Sep 9, 2026 | $13.50 | $13.51 | $12.65 | $13.03 | $-0.43 | -3.19% | 4,900,547 | $12.94 | $12.65 $13.51 |
| Sep 8, 2026 | $13.45 | $13.55 | $13.06 | $13.46 | $-0.08 | -0.59% | 3,981,109 | $13.38 | $13.06 $13.55 |
| Sep 4, 2026 | $13.34 | $13.58 | $13.16 | $13.54 | $-0.01 | -0.04% | 5,101,084 | $13.44 | $13.16 $13.58 |
| Sep 3, 2026 | $13.73 | $13.83 | $13.30 | $13.55 | $-0.05 | -0.33% | 4,191,866 | $13.59 | $13.30 $13.83 |
| Sep 2, 2026 | $13.58 | $13.87 | $13.40 | $13.59 | +$0.00 | +0.00% | 3,538,362 | $13.68 | $13.40 $13.87 |
| Sep 1, 2026 | $13.45 | $13.94 | $13.43 | $13.59 | +$0.19 | +1.42% | 4,123,820 | $13.66 | $13.43 $13.94 |
| Aug 31, 2026 | $13.58 | $13.63 | $13.26 | $13.40 | $-0.22 | -1.62% | 2,849,531 | $13.41 | $13.26 $13.63 |
| Aug 28, 2026 | $13.63 | $13.87 | $13.40 | $13.62 | +$0.06 | +0.44% | 3,085,752 | $13.71 | $13.40 $13.87 |
| Aug 27, 2026 | $13.82 | $14.08 | $13.52 | $13.56 | $-0.34 | -2.45% | 4,701,112 | $13.75 | $13.52 $14.08 |
| Aug 26, 2026 | $13.59 | $14.55 | $13.59 | $13.90 | +$0.31 | +2.28% | 7,243,741 | $14.12 | $13.59 $14.55 |
| Aug 25, 2026 | $13.43 | $13.62 | $13.26 | $13.59 | +$0.16 | +1.19% | 3,730,839 | $13.44 | $13.26 $13.62 |
| Aug 24, 2026 | $13.23 | $13.79 | $13.16 | $13.43 | +$0.27 | +2.05% | 3,448,001 | $13.44 | $13.16 $13.79 |
| Aug 21, 2026 | $13.07 | $13.32 | $12.93 | $13.16 | +$0.23 | +1.78% | 2,222,231 | $13.16 | $12.93 $13.32 |
| Aug 20, 2026 | $12.83 | $13.27 | $12.77 | $12.93 | +$0.15 | +1.17% | 3,867,115 | $12.97 | $12.77 $13.27 |