Free Trial

Alignment Healthcare (ALHC) Stock Chart & Stock Price History

→ Guard Against the Coming Financial Upheaval (From Porter & Company) (Ad)
Free ALHC Stock Alerts
$7.26
+0.27 (+3.86%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Alignment Healthcare Stock Price Performance

5 Day
Performance
+3.71%
1 Month
Performance
+39.62%
3 Month
Performance
+9.34%
6 Month
Performance
+11.01%
Year-To-Date
Performance
-15.68%
1 Year
Performance
+7.88%
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

Ad Porter & Company
Guard Against the Coming Financial Upheaval
America’s Most Shocking Financial Story… Behind closed doors in D.C., there is a dark political and economic plot underway. That’s why if you have any savings in the bank or own any assets you want to protect, you must watch this new documentary before it’s too late.
You can stream it for free right here.

ALHC Stock Chart for Sunday, May, 19, 2024

ALHC Chart by TradingView

Alignment Healthcare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$6.99$7.26
+3.86%		$7.26$6.89897,853 shs$1.39 billion
05/16/2024$7.05$6.99
-0.85%		$7.15$6.82483,398 shs$1.34 billion
05/15/2024$7.00$7.05
+0.71%		$7.14$6.96501,102 shs$1.35 billion
05/14/2024$6.92$7.00
+1.16%		$7.18$6.92649,861 shs$1.34 billion
05/13/2024$6.83$6.92
+1.32%		$6.94$6.66880,987 shs$1.32 billion
05/10/2024$6.91$6.83
-1.16%		$6.95$6.691.12 million shs$1.31 billion
05/09/2024$6.78$6.91
+1.92%		$6.92$6.74789,422 shs$1.32 billion
05/08/2024$6.87$6.78
-1.31%		$7.35$6.701.64 million shs$1.30 billion
05/07/2024$6.78$6.87
+1.33%		$7.01$6.721.31 million shs$1.31 billion
05/06/2024$6.63$6.78
+2.26%		$6.83$6.371.67 million shs$1.29 billion
05/03/2024$5.26$6.63
+26.05%		$6.73$5.623.02 million shs$1.26 billion
05/02/2024$5.22$5.26
+0.77%		$5.43$5.162.44 million shs$1.00 billion
05/01/2024$5.15$5.22
+1.36%		$5.36$5.14872,726 shs$995.23 million
04/30/2024$5.08$5.15
+1.38%		$5.19$5.02477,807 shs$973.25 million
04/29/2024$5.21$5.08
-2.50%		$5.36$5.07575,120 shs$960.02 million
04/26/2024$5.16$5.21
+0.97%		$5.25$5.07497,553 shs$984.59 million
04/25/2024$5.18$5.16
-0.39%		$5.18$5.07439,183 shs$975.14 million
04/24/2024$5.18$5.18$5.31$5.17591,744 shs$978.92 million
04/23/2024$5.01$5.18
+3.39%		$5.19$4.92806,688 shs$978.92 million
04/22/2024$5.20$5.01
-3.65%		$5.25$5.00832,903 shs$946.78 million
04/19/2024$5.10$5.20
+1.96%		$5.23$5.02682,481 shs$982.70 million
04/18/2024$4.95$5.10
+3.03%		$5.27$4.901.10 million shs$963.80 million
04/17/2024$4.90$4.95
+1.02%		$4.97$4.80775,669 shs$935.45 million
04/16/2024$4.71$4.90
+4.03%		$5.08$4.711.47 million shs$926.00 million
04/15/2024$4.70$4.71
+0.21%		$4.81$4.66563,736 shs$890.10 million
04/12/2024$4.82$4.70
-2.49%		$4.81$4.68551,026 shs$888.21 million
04/11/2024$4.76$4.82
+1.26%		$4.85$4.73499,230 shs$910.88 million
04/10/2024$4.81$4.76
-1.04%		$4.83$4.62643,720 shs$899.55 million
04/09/2024$4.80$4.81
+0.21%		$4.99$4.76555,886 shs$908.99 million
04/08/2024$4.69$4.80
+2.35%		$4.88$4.63555,990 shs$907.09 million
04/05/2024$4.70$4.69
-0.21%		$4.78$4.59678,046 shs$886.32 million
04/04/2024$4.47$4.70
+5.15%		$4.77$4.50692,352 shs$888.21 million
04/03/2024$4.82$4.47
-7.26%		$4.82$4.461.00 million shs$844.74 million
04/02/2024$4.93$4.82
-2.23%		$4.85$4.66979,943 shs$910.88 million
04/01/2024$4.96$4.93
-0.60%		$5.00$4.84575,058 shs$931.67 million
03/29/2024$4.96$4.96$4.98$4.73780,532 shs$937.34 million
03/28/2024$4.79$4.96
+3.55%		$4.98$4.73780,532 shs$937.33 million
03/27/2024$4.70$4.79
+1.91%		$4.90$4.71520,060 shs$905.21 million
03/26/2024$4.63$4.70
+1.51%		$4.74$4.54563,043 shs$888.21 million
03/25/2024$4.72$4.63
-1.91%		$4.75$4.53510,376 shs$874.98 million
Biden Nomination CANCELED? (Ad)

The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?

I believe I have the terrifying answer right here.
03/22/2024$4.85$4.72
-2.68%		$4.93$4.71561,147 shs$891.99 million
03/21/2024$4.79$4.85
+1.25%		$4.95$4.75705,729 shs$916.55 million
03/20/2024$4.94$4.79
-3.04%		$5.04$4.751.24 million shs$905.21 million
03/19/2024$4.67$4.94
+5.78%		$5.60$4.902.40 million shs$933.56 million
03/18/2024$4.99$4.67
-6.41%		$4.92$4.482.04 million shs$882.54 million
03/15/2024$4.82$4.99
+3.53%		$4.99$4.781.73 million shs$943.01 million
03/14/2024$5.00$4.82
-3.60%		$5.00$4.761.11 million shs$910.87 million
03/13/2024$5.06$5.00
-1.19%		$5.11$4.852.31 million shs$944.90 million
03/12/2024$5.30$5.06
-4.53%		$5.32$5.04670,335 shs$956.24 million
03/11/2024$5.39$5.30
-1.67%		$5.56$5.28802,420 shs$1.00 billion
03/08/2024$5.39$5.39$5.73$5.38720,922 shs$1.02 billion
03/07/2024$5.37$5.39
+0.37%		$5.50$5.35385,001 shs$1.02 billion
03/06/2024$5.47$5.37
-1.83%		$5.37$5.061.21 million shs$1.01 billion
03/05/2024$5.40$5.47
+1.30%		$5.56$5.25709,668 shs$1.03 billion
03/04/2024$5.64$5.40
-4.26%		$5.75$5.361.44 million shs$1.02 billion
03/01/2024$6.00$5.64
-6.00%		$6.03$5.522.69 million shs$1.07 billion
02/29/2024$5.66$6.00
+6.01%		$6.05$5.491.50 million shs$1.13 billion
02/28/2024$6.92$5.66
-18.21%		$6.71$5.453.04 million shs$1.07 billion
02/27/2024$6.21$6.92
+11.43%		$7.03$6.441.02 million shs$1.31 billion
02/26/2024$6.28$6.21
-1.11%		$6.36$5.94709,377 shs$1.17 billion
02/23/2024$6.25$6.28
+0.48%		$6.36$6.13395,720 shs$1.19 billion
02/22/2024$6.41$6.25
-2.50%		$6.50$6.22537,852 shs$1.18 billion
02/21/2024$6.80$6.41
-5.74%		$6.83$6.31509,539 shs$1.21 billion
02/20/2024$6.64$6.80
+2.41%		$7.13$6.601.56 million shs$1.29 billion
02/19/2024$6.64$6.64$6.81$6.411.93 million shs$1.26 billion

Related Companies:
This page (NASDAQ:ALHC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Most important medical advance in 100 years
The Oxford Club
41 banks launch ‘crypto dollar’
Stansberry Research
Dems have chosen Biden replacement?
Paradigm Press