Alignment Healthcare Stock Price History
NASDAQ: ALHCHealth CareMedical SpecialitiesUSD
7.55-1.17 (-13.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALHC price history at a glance
The price history for Alignment Healthcare (ALHC) on this page begins on March 22, 2021, when the stock closed at $17.31; it most recently closed at $7.55 on October 5, 2026. The highest price in this record is $28.59, reached on May 3, 2021; the latest close is 73.6% below that peak. Across the 4 complete calendar years in the table, ALHC finished higher in 2 and lower in 2. Its best year was 2025 (+72.8%) and its worst was 2023 (-26.8%).
Over roughly 6 years the share price changed -56.4%, a -13.9% compound annual price return (excluding dividends). In the last 12 months alone, ALHC has lost 56.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $28.59
- Date of high
- May 3, 2021
- Low since 2021
- $4.46
- Date of low
- Apr 1, 2024
- 52-week high
- $25.12
- 52-week low
- $6.01
- IPO year
- 2021
- Last close
- $7.55
ALHC returns
1 week
-4.97%
1 month
-42.10%
3 months
-61.95%
6 months
-63.20%
Year to date
-61.80%
1 year
-56.41%
3 years
+13.97%
5 years
-59.48%
ALHC price return, excluding dividends.
ALHC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.55 | -62.69% |
| 2025 | 20.22 | +72.82% |
| 2024 | 11.70 | +35.89% |
| 2023 | 8.61 | -26.79% |
| 2022 | 11.76 | -16.36% |
| 2021* | 14.06 | -18.78% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
ALHC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.95 | 7.71 | 6.01 | 7.55 | -13.38% | |
| 8.55 | 8.77 | 8.37 | 8.71 | +1.87% | |
| 8.30 | 8.79 | 8.26 | 8.55 | +2.15% | |
| 8.44 | 8.74 | 8.18 | 8.37 | -1.53% | |
| 8.10 | 8.57 | 8.00 | 8.50 | +7.05% | |
| 7.75 | 8.03 | 7.70 | 7.94 | +2.58% | |
| 8.15 | 8.22 | 7.60 | 7.74 | -5.15% | |
| 7.92 | 8.18 | 7.77 | 8.16 | +3.16% | |
| 7.93 | 7.99 | 7.75 | 7.91 | -0.25% | |
| 8.12 | 8.27 | 7.84 | 7.93 | -3.41% | |
| 7.73 | 8.40 | 7.70 | 8.21 | +7.04% | |
| 7.92 | 7.97 | 7.37 | 7.67 | -2.42% | |
| 7.92 | 8.13 | 7.63 | 7.86 | -1.63% | |
| 8.44 | 8.50 | 7.85 | 7.99 | -4.08% | |
| 8.33 | 8.38 | 8.02 | 8.33 | -0.24% | |
| 8.68 | 8.78 | 8.31 | 8.35 | -4.02% | |
| 8.58 | 9.58 | 8.27 | 8.70 | -0.11% | |
| 10.30 | 10.39 | 8.52 | 8.71 | -16.01% | |
| 12.18 | 12.28 | 9.94 | 10.37 | -19.86% | |
| 12.73 | 13.33 | 12.65 | 12.94 | +2.62% | |
| 12.89 | 12.95 | 12.39 | 12.61 | -1.18% | |
| 12.95 | 13.21 | 12.70 | 12.76 | -2.07% | |
| 13.50 | 13.51 | 12.65 | 13.03 | -3.19% | |
| 13.45 | 13.55 | 13.06 | 13.46 | -0.59% | |
| 13.34 | 13.58 | 13.16 | 13.54 | -0.04% | |
| 13.73 | 13.83 | 13.30 | 13.55 | -0.33% | |
| 13.58 | 13.87 | 13.40 | 13.59 | 0.00% | |
| 13.45 | 13.94 | 13.43 | 13.59 | +1.42% | |
| 13.58 | 13.63 | 13.26 | 13.40 | -1.62% | |
| 13.63 | 13.87 | 13.40 | 13.62 | +0.44% | |
| 13.82 | 14.08 | 13.52 | 13.56 | -2.45% | |
| 13.59 | 14.55 | 13.59 | 13.90 | +2.28% | |
| 13.43 | 13.62 | 13.26 | 13.59 | +1.19% | |
| 13.23 | 13.79 | 13.16 | 13.43 | +2.05% | |
| 13.07 | 13.32 | 12.93 | 13.16 | +1.78% | |
| 12.83 | 13.27 | 12.77 | 12.93 | +1.17% | |
| 13.15 | 13.26 | 12.70 | 12.78 | -3.40% | |
| 13.47 | 13.83 | 13.16 | 13.23 | -1.71% | |
| 13.65 | 13.69 | 13.23 | 13.46 | -3.58% | |
| 13.46 | 14.25 | 13.46 | 13.96 | +3.71% | |
| 13.59 | 13.79 | 13.42 | 13.46 | -0.44% | |
| 13.20 | 13.68 | 13.20 | 13.52 | +2.42% | |
| 13.85 | 14.18 | 13.16 | 13.20 | -4.21% | |
| 14.15 | 14.31 | 13.61 | 13.78 | -4.11% | |
| 13.49 | 14.61 | 13.45 | 14.37 | +7.40% | |
| 13.65 | 13.76 | 13.35 | 13.38 | -2.19% | |
| 13.48 | 13.88 | 13.25 | 13.68 | +1.18% | |
| 14.36 | 14.48 | 13.47 | 13.52 | -7.14% | |
| 14.55 | 14.90 | 13.70 | 14.56 | -1.95% | |
| 15.50 | 16.49 | 13.14 | 14.85 | -20.20% | |
| 18.02 | 19.10 | 18.02 | 18.61 | +1.75% | |
| 18.31 | 18.73 | 17.91 | 18.29 | -0.76% | |
| 18.42 | 18.81 | 17.93 | 18.43 | -1.29% | |
| 19.43 | 19.60 | 18.62 | 18.67 | -3.91% | |
| 20.23 | 20.23 | 19.32 | 19.43 | -2.85% | |
| 20.55 | 20.83 | 19.81 | 20.00 | -3.71% | |
| 21.50 | 21.51 | 20.57 | 20.77 | -3.40% | |
| 20.97 | 21.80 | 20.81 | 21.50 | +1.90% | |
| 20.33 | 21.55 | 20.33 | 21.10 | +2.43% | |
| 19.88 | 20.83 | 19.80 | 20.60 | +2.85% | |
| 21.21 | 21.54 | 19.98 | 20.03 | -4.30% | |
| 20.84 | 21.16 | 20.29 | 20.93 | -1.27% | |
| 20.48 | 21.23 | 20.28 | 21.20 | +4.02% | |
| 19.84 | 20.39 | 19.80 | 20.38 | +2.77% | |
| 20.77 | 20.94 | 19.55 | 19.83 | -5.71% | |
| 20.21 | 22.13 | 20.11 | 21.03 | +4.99% | |
| 23.93 | 24.36 | 19.50 | 20.03 | -16.72% | |
| 24.75 | 25.12 | 23.87 | 24.05 | -2.08% | |
| 23.99 | 24.69 | 23.85 | 24.56 | +3.19% | |
| 24.17 | 24.30 | 23.23 | 23.80 | -0.87% | |
| 24.00 | 24.12 | 23.13 | 24.01 | +0.84% | |
| 23.42 | 23.97 | 23.12 | 23.81 | +2.36% | |
| 23.37 | 23.70 | 22.79 | 23.26 | +0.30% | |
| 22.83 | 23.70 | 22.78 | 23.19 | +2.11% | |
| 21.82 | 22.99 | 21.67 | 22.71 | +4.70% | |
| 21.89 | 22.40 | 21.42 | 21.69 | +0.14% | |
| 21.55 | 21.89 | 21.24 | 21.66 | +1.74% | |
| 21.82 | 22.08 | 21.24 | 21.29 | -2.61% | |
| 21.43 | 22.38 | 21.17 | 21.86 | +2.05% | |
| 20.48 | 21.73 | 20.35 | 21.42 | +3.98% | |
| 20.05 | 20.73 | 19.86 | 20.60 | +4.15% | |
| 19.46 | 19.87 | 19.15 | 19.78 | +0.15% | |
| 20.43 | 20.43 | 19.56 | 19.75 | -2.42% | |
| 20.56 | 21.25 | 20.22 | 20.24 | -1.56% | |
| 19.12 | 20.89 | 19.09 | 20.56 | +7.08% | |
| 15.24 | 19.64 | 15.24 | 19.20 | +25.08% | |
| 15.10 | 15.67 | 15.04 | 15.35 | -0.13% | |
| 15.24 | 15.62 | 15.16 | 15.37 | +1.99% | |
| 14.57 | 15.55 | 14.57 | 15.07 | +5.75% | |
| 14.20 | 14.52 | 13.76 | 14.25 | +4.47% | |
| 13.31 | 13.73 | 13.18 | 13.64 | +2.56% | |
| 15.26 | 15.30 | 13.05 | 13.30 | -13.19% | |
| 15.73 | 15.87 | 15.25 | 15.32 | -3.44% | |
| 15.92 | 16.22 | 15.81 | 15.87 | -0.41% | |
| 15.95 | 16.30 | 15.73 | 15.93 | -0.62% | |
| 16.30 | 16.31 | 15.76 | 16.03 | -1.96% | |
| 16.26 | 16.64 | 16.16 | 16.35 | -0.12% | |
| 16.56 | 16.70 | 16.19 | 16.37 | -1.74% | |
| 16.54 | 16.74 | 16.21 | 16.66 | +1.83% | |
| 16.44 | 16.67 | 16.25 | 16.36 | +0.49% | |
| 15.72 | 16.31 | 15.72 | 16.28 | +3.50% | |
| 16.55 | 16.76 | 15.69 | 15.73 | -5.01% | |
| 18.23 | 18.27 | 16.42 | 16.56 | -9.36% | |
| 18.42 | 18.72 | 18.01 | 18.27 | -0.60% | |
| 18.04 | 18.77 | 17.51 | 18.38 | +7.11% | |
| 17.70 | 17.70 | 16.18 | 17.16 | -4.29% | |
| 18.28 | 18.35 | 17.27 | 17.93 | -1.75% | |
| 17.99 | 18.31 | 17.90 | 18.25 | +0.61% | |
| 18.33 | 18.56 | 17.98 | 18.14 | -0.87% | |
| 19.25 | 19.58 | 17.76 | 18.30 | -4.98% | |
| 20.26 | 20.42 | 19.19 | 19.26 | -4.94% | |
| 21.12 | 21.12 | 18.02 | 20.26 | -10.12% | |
| 21.58 | 22.57 | 21.44 | 22.54 | +3.78% | |
| 21.77 | 21.88 | 21.26 | 21.72 | -0.82% | |
| 21.14 | 21.98 | 20.96 | 21.90 | +4.53% | |
| 21.09 | 21.48 | 20.84 | 20.95 | -0.85% | |
| 20.83 | 21.18 | 20.55 | 21.13 | +1.44% | |
| 21.17 | 21.28 | 20.64 | 20.83 | -0.86% | |
| 21.97 | 22.07 | 20.73 | 21.01 | -2.55% | |
| 22.54 | 22.55 | 21.52 | 21.56 | 0.00% | |
| 21.22 | 21.69 | 21.21 | 21.56 | +1.60% | |
| 20.88 | 21.37 | 20.87 | 21.22 | +1.92% | |
| 20.96 | 21.39 | 20.70 | 20.82 | -0.48% | |
| 21.25 | 21.26 | 20.76 | 20.92 | -1.69% | |
| 20.94 | 21.36 | 20.84 | 21.28 | +1.43% | |
| 20.28 | 21.01 | 20.26 | 20.98 | +2.34% | |
| 21.39 | 21.53 | 20.32 | 20.50 | -4.12% | |
| 21.17 | 21.63 | 20.94 | 21.38 | +0.33% | |
| 22.25 | 22.74 | 21.00 | 21.31 | -1.62% | |
| 20.26 | 22.33 | 20.18 | 21.66 | +16.01% | |
| 18.60 | 18.88 | 18.50 | 18.67 | -0.48% | |
| 17.57 | 18.87 | 17.57 | 18.76 | +5.10% | |
| 17.79 | 18.01 | 17.54 | 17.85 | +1.31% | |
| 16.95 | 17.88 | 16.93 | 17.62 | +4.57% | |
| 16.76 | 16.90 | 16.49 | 16.85 | +1.38% | |
| 16.79 | 16.91 | 16.38 | 16.62 | -1.71% | |
| 17.48 | 17.79 | 16.87 | 16.91 | -3.81% | |
| 17.61 | 17.89 | 17.35 | 17.58 | +0.92% | |
| 17.64 | 17.77 | 17.01 | 17.42 | -0.51% | |
| 17.59 | 17.81 | 17.07 | 17.51 | +0.98% | |
| 17.95 | 18.05 | 17.09 | 17.34 | -4.52% | |
| 18.14 | 18.83 | 18.08 | 18.16 | -0.16% | |
| 17.90 | 18.28 | 17.51 | 18.19 | +1.51% | |
| 17.51 | 17.93 | 17.36 | 17.92 | +2.34% | |
| 17.15 | 17.61 | 17.13 | 17.51 | +3.06% | |
| 17.26 | 17.70 | 16.91 | 16.99 | -0.76% | |
| 17.58 | 17.65 | 16.91 | 17.12 | -4.94% | |
| 18.02 | 18.03 | 17.44 | 18.01 | -0.50% | |
| 18.20 | 18.57 | 17.86 | 18.10 | -0.66% | |
| 18.41 | 18.55 | 17.54 | 18.22 | -1.19% | |
| 18.21 | 18.85 | 18.21 | 18.44 | -0.70% | |
| 18.67 | 18.90 | 18.19 | 18.57 | -1.64% | |
| 18.55 | 19.16 | 18.46 | 18.88 | +2.33% | |
| 19.24 | 19.40 | 18.39 | 18.45 | -6.11% | |
| 18.93 | 20.11 | 18.90 | 19.65 | +2.24% | |
| 18.84 | 21.33 | 18.72 | 19.22 | -5.88% | |
| 20.06 | 20.79 | 19.87 | 20.42 | +1.44% | |
| 19.77 | 20.17 | 19.57 | 20.13 | +2.70% | |
| 20.02 | 20.02 | 19.07 | 19.60 | -1.51% | |
| 20.56 | 20.74 | 19.79 | 19.90 | -3.40% | |
| 20.77 | 20.86 | 20.28 | 20.60 | -1.15% | |
| 20.44 | 20.91 | 20.20 | 20.84 | +1.61% | |
| 20.59 | 20.84 | 20.29 | 20.51 | -0.39% | |
| 20.16 | 21.02 | 20.03 | 20.59 | +1.98% | |
| 20.03 | 20.55 | 20.03 | 20.19 | +0.70% | |
| 20.33 | 20.34 | 19.88 | 20.05 | -1.67% | |
| 20.55 | 20.70 | 20.14 | 20.39 | -1.16% | |
| 20.75 | 20.81 | 20.23 | 20.63 | -0.63% | |
| 21.63 | 21.63 | 20.69 | 20.76 | -4.55% | |
| 21.08 | 21.77 | 20.96 | 21.75 | +2.84% | |
| 21.53 | 21.93 | 21.10 | 21.15 | -0.84% | |
| 22.84 | 23.33 | 21.00 | 21.33 | -6.82% | |
| 22.78 | 23.24 | 22.62 | 22.89 | +1.06% | |
| 22.45 | 22.82 | 22.07 | 22.65 | +0.53% | |
| 22.56 | 23.11 | 22.38 | 22.53 | +0.13% | |
| 22.08 | 22.56 | 21.77 | 22.50 | +1.90% | |
| 21.59 | 22.25 | 21.46 | 22.08 | +5.34% | |
| 20.60 | 21.28 | 19.97 | 20.96 | -11.97% | |
| 23.46 | 23.87 | 23.13 | 23.81 | 0.00% | |
| 23.64 | 23.87 | 23.40 | 23.81 | +0.85% | |
| 23.25 | 23.86 | 23.08 | 23.61 | +1.33% | |
| 22.93 | 23.46 | 22.48 | 23.30 | +2.46% | |
| 22.49 | 23.02 | 22.07 | 22.74 | +1.07% | |
| 22.48 | 23.19 | 22.35 | 22.50 | 0.00% | |
| 21.68 | 23.03 | 21.50 | 22.50 | +3.47% | |
| 20.99 | 22.40 | 20.80 | 21.75 | +3.94% | |
| 21.22 | 21.50 | 20.67 | 20.92 | -1.69% | |
| 20.80 | 21.68 | 20.53 | 21.28 | +2.41% | |
| 20.95 | 21.10 | 20.64 | 20.78 | -0.81% | |
| 20.97 | 21.18 | 20.70 | 20.95 | +0.10% | |
| 21.29 | 21.38 | 20.84 | 20.93 | -1.74% | |
| 21.45 | 21.65 | 20.91 | 21.30 | +1.43% | |
| 19.85 | 21.18 | 19.81 | 21.00 | +3.86% | |
| 19.75 | 20.38 | 19.45 | 20.22 | +2.38% | |
| 19.31 | 19.99 | 19.26 | 19.75 | +2.65% | |
| 18.97 | 19.28 | 18.88 | 19.24 | +1.58% | |
| 18.68 | 18.96 | 18.23 | 18.94 | +0.85% | |
| 19.03 | 19.03 | 18.40 | 18.78 | -1.93% | |
| 19.40 | 19.58 | 18.94 | 19.15 | -1.95% | |
| 20.13 | 20.35 | 19.41 | 19.53 | -3.27% | |
| 20.18 | 20.31 | 19.89 | 20.19 | -1.13% | |
| 20.29 | 20.63 | 20.19 | 20.42 | +0.05% | |
| 20.55 | 20.74 | 20.30 | 20.41 | -0.68% | |
| 20.07 | 20.80 | 19.89 | 20.55 | +2.60% | |
| 20.11 | 20.69 | 19.90 | 20.03 | -0.40% | |
| 19.36 | 20.29 | 19.31 | 20.11 | +3.87% | |
| 19.34 | 20.05 | 19.21 | 19.36 | -0.26% | |
| 18.93 | 19.44 | 18.77 | 19.41 | +2.64% | |
| 19.10 | 19.46 | 18.83 | 18.91 | -1.56% | |
| 19.39 | 19.54 | 18.89 | 19.21 | -0.77% | |
| 19.67 | 19.71 | 19.12 | 19.36 | -0.97% | |
| 19.39 | 19.77 | 19.25 | 19.55 | +0.77% | |
| 19.33 | 19.99 | 19.02 | 19.40 | +1.57% | |
| 19.13 | 19.50 | 19.03 | 19.10 | +0.05% | |
| 19.08 | 19.42 | 18.83 | 19.09 | +0.05% | |
| 19.00 | 19.18 | 18.68 | 19.08 | -0.68% | |
| 19.39 | 19.39 | 19.18 | 19.21 | -0.05% | |
| 19.34 | 19.40 | 19.02 | 19.22 | +0.42% | |
| 17.78 | 19.22 | 17.67 | 19.14 | +8.63% | |
| 17.38 | 18.38 | 17.25 | 17.62 | +5.51% | |
| 15.85 | 16.83 | 15.85 | 16.70 | +3.92% | |
| 16.61 | 16.70 | 16.05 | 16.07 | -1.59% | |
| 16.13 | 16.58 | 15.96 | 16.33 | +1.43% | |
| 16.04 | 16.32 | 15.92 | 16.10 | +0.37% | |
| 16.58 | 16.60 | 16.01 | 16.04 | -2.91% | |
| 16.62 | 16.86 | 16.34 | 16.52 | -1.49% | |
| 16.60 | 16.80 | 16.41 | 16.77 | +1.02% | |
| 16.49 | 16.90 | 16.49 | 16.60 | +0.73% | |
| 16.49 | 16.57 | 16.02 | 16.48 | +0.61% | |
| 16.21 | 16.54 | 16.00 | 16.38 | +0.31% | |
| 16.53 | 16.90 | 16.25 | 16.33 | -0.97% | |
| 16.95 | 17.15 | 16.49 | 16.49 | -3.34% | |
| 16.96 | 17.30 | 16.75 | 17.06 | -0.18% | |
| 16.76 | 17.54 | 16.76 | 17.09 | +1.48% | |
| 17.00 | 17.10 | 16.40 | 16.84 | -0.12% | |
| 18.53 | 18.64 | 16.46 | 16.86 | -1.52% | |
| 17.87 | 18.20 | 17.04 | 17.12 | -5.99% | |
| 18.02 | 18.45 | 17.81 | 18.21 | +0.94% | |
| 17.91 | 18.15 | 17.53 | 18.04 | +1.52% | |
| 17.51 | 17.96 | 17.31 | 17.77 | +1.48% | |
| 17.30 | 17.61 | 17.21 | 17.51 | +1.27% | |
| 17.18 | 17.35 | 16.98 | 17.29 | -0.58% | |
| 17.45 | 17.50 | 17.17 | 17.39 | -0.69% | |
| 17.38 | 17.75 | 17.16 | 17.51 | +0.69% | |
| 17.30 | 17.61 | 17.24 | 17.39 | +1.58% | |
| 17.01 | 17.39 | 16.86 | 17.12 | +0.77% | |
| 17.30 | 17.55 | 16.92 | 16.99 | -1.85% | |
| 17.26 | 17.44 | 16.95 | 17.31 | +0.29% | |
| 17.53 | 17.65 | 17.20 | 17.26 | -0.29% | |
| 17.31 | 17.36 | 17.06 | 17.31 | 0.00% | |
| 17.60 | 17.69 | 16.97 | 17.31 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALHC chart for longer ranges.