Alignment Healthcare, Inc. - Common Stock (ALHC)

Historical Prices For Alignment Healthcare, Inc. - Common Stock (ALHC)

Date Range:

2025-04-18 - 2025-07-18

Date	Open	High	Low	Close	Volume	Adjusted Close
7/17/2025	13.38	13.45	12.81	13.15	2,223,190	13.15
7/16/2025	13.39	13.57	13.19	13.39	1,968,255	13.39
7/15/2025	13.34	13.40	13.13	13.26	1,815,703	13.26
7/14/2025	13.37	13.68	13.20	13.40	3,336,244	13.40
7/11/2025	13.40	13.40	13.18	13.37	1,667,656	13.37
7/10/2025	13.82	13.82	13.27	13.38	2,611,439	13.38
7/09/2025	13.79	14.12	13.65	13.90	4,413,630	13.90
7/08/2025	13.19	13.74	13.13	13.71	3,209,704	13.71
7/07/2025	13.56	13.56	13.02	13.14	3,401,658	13.14
7/03/2025	13.67	14.21	13.45	13.57	1,989,213	13.57
7/02/2025	14.12	14.16	13.28	13.61	4,514,299	13.61
7/01/2025	13.91	14.32	13.81	14.21	4,790,024	14.21
6/30/2025	13.82	14.02	13.72	14.00	2,789,156	14.00
6/27/2025	13.76	13.91	13.63	13.85	6,192,415	13.85
6/26/2025	13.75	14.01	13.61	13.76	2,751,329	13.76
6/25/2025	14.21	14.21	13.66	13.70	1,849,569	13.70
6/24/2025	14.02	14.13	13.70	14.08	2,185,706	14.08
6/23/2025	14.00	14.06	13.80	13.97	1,915,855	13.97
6/20/2025	14.40	14.52	13.69	13.96	9,042,676	13.96
6/18/2025	14.57	14.69	14.33	14.40	2,210,098	14.40
6/17/2025	14.34	14.87	14.33	14.57	2,485,478	14.57
6/16/2025	14.92	14.92	14.24	14.50	2,484,135	14.50
6/13/2025	14.81	15.04	14.79	14.94	1,581,601	14.94
6/12/2025	15.44	15.73	14.99	15.08	2,949,276	15.08
6/11/2025	14.75	15.60	14.63	15.44	4,619,428	15.44
6/10/2025	14.80	14.80	14.37	14.65	1,560,098	14.65
6/09/2025	15.36	15.69	14.58	14.78	2,728,128	14.78
6/06/2025	14.93	15.22	14.84	15.22	1,951,231	15.22
6/05/2025	15.30	15.44	14.74	14.79	2,923,109	14.79
6/04/2025	15.46	15.70	15.11	15.32	2,488,613	15.32
6/03/2025	15.41	15.55	15.13	15.34	2,850,564	15.34
6/02/2025	15.41	15.59	15.04	15.51	3,607,008	15.51
5/30/2025	15.01	15.60	14.79	15.37	5,429,706	15.37
5/29/2025	15.04	15.10	14.45	14.90	4,814,174	14.90
5/28/2025	14.72	15.21	14.64	15.05	2,123,933	15.05
5/27/2025	14.72	14.85	14.62	14.76	1,827,983	14.76
5/23/2025	14.64	14.77	14.40	14.48	2,347,021	14.48
5/22/2025	15.05	15.05	14.32	14.49	4,186,927	14.49
5/21/2025	15.70	15.98	15.32	15.33	4,003,694	15.33
5/20/2025	15.50	15.90	15.10	15.68	5,089,038	15.68
5/19/2025	15.92	16.30	15.85	16.24	2,415,482	16.24
5/16/2025	14.88	15.85	14.88	15.78	2,740,468	15.78
5/15/2025	14.85	15.13	14.04	14.90	3,020,743	14.90
5/14/2025	14.23	15.24	14.03	14.91	3,969,331	14.91
5/13/2025	14.80	14.86	13.70	14.05	3,855,616	14.05
5/12/2025	15.12	15.17	14.69	14.93	2,076,110	14.93
5/09/2025	15.52	15.70	15.10	15.12	1,513,816	15.12
5/08/2025	15.53	15.65	15.27	15.42	2,146,230	15.42
5/07/2025	15.84	15.85	15.37	15.52	1,940,105	15.52
5/06/2025	15.46	15.77	15.17	15.72	2,935,829	15.72
5/05/2025	15.47	15.69	15.13	15.48	2,991,140	15.48
5/02/2025	17.05	17.20	14.10	15.53	13,033,013	15.53
5/01/2025	17.78	17.99	16.57	16.77	10,261,550	16.77
4/30/2025	17.70	18.04	17.45	17.72	3,419,888	17.72
4/29/2025	17.69	17.69	17.32	17.43	2,029,847	17.43
4/28/2025	17.66	17.77	17.21	17.69	1,987,411	17.69
4/25/2025	18.04	18.04	17.07	17.52	3,281,916	17.52
4/24/2025	18.33	18.34	17.72	18.04	2,184,203	18.04
4/23/2025	18.30	18.46	18.16	18.30	1,825,319	18.30
4/22/2025	17.61	18.18	17.59	18.16	2,523,412	18.16
4/21/2025	18.22	18.27	17.34	17.50	2,570,830	17.50