Alignment Healthcare, Inc. - Common Stock (ALHC)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	17.18	17.35	16.98	17.29	1,632,235	17.29
10/22/2025	17.45	17.50	17.17	17.39	1,944,870	17.39
10/21/2025	17.38	17.75	17.16	17.51	1,647,962	17.51
10/20/2025	17.30	17.61	17.24	17.39	1,269,287	17.39
10/17/2025	17.01	17.39	16.86	17.12	2,240,579	17.12
10/16/2025	17.30	17.55	16.92	16.99	1,567,521	16.99
10/15/2025	17.26	17.44	16.95	17.31	1,908,307	17.31
10/14/2025	17.53	17.65	17.20	17.26	1,679,258	17.26
10/13/2025	17.31	17.36	17.06	17.31	1,830,908	17.31
10/10/2025	17.60	17.69	16.97	17.31	2,389,491	17.31
10/09/2025	17.70	17.82	17.34	17.55	2,114,505	17.55
10/08/2025	17.16	17.75	16.91	17.69	3,722,261	17.69
10/07/2025	17.19	17.39	16.78	16.98	2,247,567	16.98
10/06/2025	16.66	17.23	16.43	17.11	3,083,312	17.11
10/03/2025	16.01	17.04	16.01	16.62	3,561,732	16.62
10/02/2025	16.81	16.88	16.01	16.05	4,682,151	16.05
10/01/2025	17.37	17.49	16.17	16.82	5,614,926	16.82
9/30/2025	17.41	17.64	17.30	17.45	2,023,716	17.45
9/29/2025	17.59	17.69	17.32	17.45	2,417,300	17.45
9/26/2025	17.36	17.57	17.24	17.53	2,351,835	17.53
9/25/2025	17.38	17.49	17.00	17.31	3,015,612	17.31
9/24/2025	17.28	17.56	17.05	17.39	4,044,752	17.39
9/23/2025	17.07	17.65	16.82	17.04	3,533,283	17.04
9/22/2025	16.44	17.11	16.43	17.09	2,329,628	17.09
9/19/2025	16.63	16.80	16.44	16.54	8,251,798	16.54
9/18/2025	16.73	16.84	16.22	16.48	7,884,244	16.48
9/17/2025	16.55	16.93	16.55	16.68	2,594,204	16.68
9/16/2025	16.25	16.86	16.02	16.54	5,665,203	16.54
9/15/2025	16.00	16.55	15.89	16.32	4,336,880	16.32
9/12/2025	16.45	16.45	16.02	16.04	3,797,495	16.04
9/11/2025	15.75	16.51	15.02	16.35	16,047,535	16.35
9/10/2025	16.50	16.76	16.03	16.45	4,860,193	16.45
9/09/2025	16.15	17.30	16.13	16.48	6,227,870	16.48
9/08/2025	15.74	16.36	15.72	16.22	3,788,444	16.22
9/05/2025	16.04	16.25	15.84	15.86	2,222,047	15.86
9/04/2025	16.24	16.39	16.05	16.30	2,959,463	16.30
9/03/2025	16.61	16.84	16.31	16.32	2,820,994	16.32
9/02/2025	16.36	16.82	16.33	16.64	3,583,120	16.64
8/29/2025	16.23	16.48	16.01	16.36	1,760,792	16.36
8/28/2025	16.15	16.52	16.00	16.32	2,304,984	16.32
8/27/2025	15.71	16.25	15.61	16.14	1,611,965	16.14
8/26/2025	15.54	15.77	15.38	15.68	2,579,699	15.68
8/25/2025	16.23	16.47	15.57	15.58	3,051,962	15.58
8/22/2025	15.94	16.08	15.74	15.84	2,885,738	15.84
8/21/2025	15.12	15.92	15.02	15.80	3,359,938	15.80
8/20/2025	14.90	15.10	14.65	15.02	3,099,197	15.02
8/19/2025	15.24	15.42	14.81	14.90	2,704,382	14.90
8/18/2025	15.05	15.81	14.92	15.29	3,104,221	15.29
8/15/2025	15.26	15.54	15.00	15.05	5,192,750	15.05
8/14/2025	14.74	14.95	14.60	14.82	2,294,754	14.82
8/13/2025	14.73	15.13	14.63	14.76	3,373,960	14.76
8/12/2025	14.65	14.75	14.48	14.64	1,760,463	14.64
8/11/2025	14.59	14.86	14.42	14.61	3,173,815	14.61
8/08/2025	13.94	14.54	13.94	14.51	2,381,910	14.51
8/07/2025	13.80	13.98	13.39	13.86	2,857,290	13.86
8/06/2025	13.32	13.77	13.16	13.71	2,173,623	13.71
8/05/2025	13.70	13.85	13.16	13.41	2,796,361	13.41
8/04/2025	12.97	13.93	12.97	13.66	5,012,547	13.66
8/01/2025	13.97	14.00	12.91	12.97	3,566,606	12.97
7/31/2025	15.00	16.24	13.49	13.78	14,901,829	13.78
7/30/2025	12.10	13.13	12.01	13.00	9,019,477	13.00
7/29/2025	11.87	12.19	11.72	11.78	3,524,170	11.78
7/28/2025	11.76	12.04	11.66	11.86	2,600,143	11.86
7/25/2025	11.68	12.08	11.68	11.76	3,725,002	11.76
7/24/2025	12.30	12.40	11.63	11.64	2,547,924	11.64