ALHC
ALIGNMENT HLTHC (ALHC)
NASDAQ
$14.23-$0.62 (-4.21%)
Price as of Aug 03, 2026 11:33 AM EDT
  • $3.1B
    Market Cap
  • 14.49%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    -37.63%
    Low Price$14.85
    High Price$24.56
  • 3 Months
    -34.12%
    Low Price$13.30
    High Price$24.56
  • 1 Year
    +14.49%
    Low Price$13.30
    High Price$24.56
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
15.50
16.49
13.14
14.85
-20.20%
17,475,289
07/30/2026
18.02
19.10
18.02
18.61
+1.75%
4,061,874
07/30/2026
$0.17 Earnings
07/29/2026
18.31
18.73
17.91
18.29
-0.76%
3,815,170
07/28/2026
18.42
18.81
17.93
18.43
-1.29%
5,901,561
07/27/2026
19.43
19.60
18.62
18.67
-3.91%
3,950,639
07/24/2026
20.23
20.23
19.32
19.43
-2.85%
2,890,786
07/23/2026
20.55
20.83
19.81
20.00
-3.71%
3,263,621
07/22/2026
21.50
21.51
20.57
20.77
-3.40%
3,369,116
07/21/2026
20.97
21.80
20.81
21.50
+1.90%
3,936,312
07/20/2026
20.33
21.55
20.33
21.10
+2.43%
4,226,506
07/17/2026
19.88
20.83
19.80
20.60
+2.85%
2,633,057
07/16/2026
21.21
21.54
19.98
20.03
-4.30%
3,497,287
07/15/2026
20.84
21.16
20.29
20.93
-1.27%
3,142,466
07/14/2026
20.48
21.23
20.28
21.20
+4.02%
3,850,956
07/13/2026
19.84
20.39
19.80
20.38
+2.77%
1,927,231
07/10/2026
20.77
20.94
19.55
19.83
-5.71%
3,947,572
07/09/2026
20.21
22.13
20.11
21.03
+4.99%
7,055,749
07/08/2026
23.93
24.36
19.50
20.03
-16.72%
15,361,381
07/07/2026
24.75
25.12
23.87
24.05
-2.08%
4,204,550
07/06/2026
23.99
24.69
23.85
24.56
+3.19%
4,743,491
07/02/2026
24.17
24.30
23.23
23.80
-0.87%
5,434,215
07/01/2026
24.00
24.12
23.13
24.01
+0.84%
4,181,579
06/30/2026
23.42
23.97
23.12
23.81
+2.36%
3,659,978
06/29/2026
23.37
23.70
22.79
23.26
+0.30%
6,622,847
06/26/2026
22.83
23.70
22.78
23.19
+2.11%
6,558,786
06/25/2026
21.82
22.99
21.67
22.71
+4.70%
6,292,037
06/24/2026
21.89
22.40
21.42
21.69
+0.14%
2,831,136
06/23/2026
21.55
21.89
21.24
21.66
+1.74%
2,641,243
06/22/2026
21.82
22.08
21.24
21.29
-2.61%
5,416,738
06/18/2026
21.43
22.38
21.17
21.86
+2.05%
7,257,260
06/17/2026
20.48
21.73
20.35
21.42
+3.98%
4,048,055
06/16/2026
20.05
20.73
19.86
20.60
+4.15%
7,980,805
06/15/2026
19.46
19.87
19.15
19.78
+0.15%
4,684,948
06/12/2026
20.43
20.43
19.56
19.75
-2.42%
4,409,034
06/11/2026
20.56
21.25
20.22
20.24
-1.56%
6,586,593
06/10/2026
19.12
20.89
19.09
20.56
+7.08%
13,697,818
06/09/2026
15.24
19.64
15.24
19.20
+25.08%
16,332,310
06/08/2026
15.10
15.67
15.04
15.35
-0.13%
4,615,026
06/05/2026
15.24
15.62
15.16
15.37
+1.99%
4,302,072
06/04/2026
14.57
15.55
14.57
15.07
+5.75%
6,521,872
06/03/2026
14.20
14.52
13.76
14.25
+4.47%
9,999,952
06/02/2026
13.31
13.73
13.18
13.64
+2.56%
7,608,232
06/01/2026
15.26
15.30
13.05
13.30
-13.19%
12,723,823
05/29/2026
15.73
15.87
15.25
15.32
-3.44%
5,093,235
05/28/2026
15.92
16.22
15.81
15.87
-0.41%
4,034,513
05/27/2026
15.95
16.30
15.73
15.93
-0.62%
2,537,679
05/26/2026
16.30
16.31
15.76
16.03
-1.96%
2,695,890
05/22/2026
16.26
16.64
16.16
16.35
-0.12%
2,803,475
05/21/2026
16.56
16.70
16.19
16.37
-1.74%
3,201,227
05/20/2026
16.54
16.74
16.21
16.66
+1.83%
3,893,736
05/19/2026
16.44
16.67
16.25
16.36
+0.49%
3,766,393
05/18/2026
15.72
16.31
15.72
16.28
+3.50%
3,612,012
05/15/2026
16.55
16.76
15.69
15.73
-5.01%
5,518,373
05/14/2026
18.23
18.27
16.42
16.56
-9.36%
10,254,228
05/13/2026
18.42
18.72
18.01
18.27
-0.60%
31,183,539
05/12/2026
18.04
18.77
17.51
18.38
+7.11%
10,810,565
05/11/2026
17.70
17.70
16.18
17.16
-4.29%
7,621,544
05/08/2026
18.28
18.35
17.27
17.93
-1.75%
3,870,062
05/07/2026
17.99
18.31
17.90
18.25
+0.61%
2,564,207
05/06/2026
18.33
18.56
17.98
18.14
-0.87%
4,053,308
05/05/2026
19.25
19.58
17.76
18.30
-4.98%
6,636,129
05/04/2026
20.26
20.42
19.19
19.26
-4.94%
6,725,934
05/01/2026
21.12
21.12
18.02
20.26
-10.12%
13,843,848
04/30/2026
21.58
22.57
21.44
22.54
+3.78%
5,276,476
04/30/2026
$0.05 Earnings
04/29/2026
21.77
21.88
21.26
21.72
-0.82%
2,849,544
04/28/2026
21.14
21.98
20.96
21.90
+4.53%
4,203,386
04/27/2026
21.09
21.48
20.84
20.95
-0.85%
4,349,685
04/24/2026
20.83
21.18
20.55
21.13
+1.44%
3,719,549
04/23/2026
21.17
21.28
20.64
20.83
-0.86%
2,041,060
04/22/2026
21.97
22.07
20.73
21.01
-2.55%
2,631,584
04/21/2026
22.54
22.55
21.52
21.56
0.00%
4,750,434
04/20/2026
21.22
21.69
21.21
21.56
+1.60%
2,383,593
04/17/2026
20.88
21.37
20.87
21.22
+1.92%
2,514,894
04/16/2026
20.96
21.39
20.70
20.82
-0.48%
1,849,116
04/15/2026
21.25
21.26
20.76
20.92
-1.69%
1,370,755
04/14/2026
20.94
21.36
20.84
21.28
+1.43%
1,991,069
04/13/2026
20.28
21.01
20.26
20.98
+2.34%
1,753,979
04/10/2026
21.39
21.53
20.32
20.50
-4.12%
3,121,102
04/09/2026
21.17
21.63
20.94
21.38
+0.33%
2,003,390
04/08/2026
22.25
22.74
21.00
21.31
-1.62%
4,986,743
04/07/2026
20.26
22.33
20.18
21.66
+16.01%
14,931,772
04/06/2026
18.60
18.88
18.50
18.67
-0.48%
1,811,053
04/02/2026
17.57
18.87
17.57
18.76
+5.10%
2,728,239
04/01/2026
17.79
18.01
17.54
17.85
+1.31%
3,633,254
03/31/2026
16.95
17.88
16.93
17.62
+4.57%
4,066,045
03/30/2026
16.76
16.90
16.49
16.85
+1.38%
2,951,911
03/27/2026
16.79
16.91
16.38
16.62
-1.71%
2,308,990
03/26/2026
17.48
17.79
16.87
16.91
-3.81%
1,725,331
03/25/2026
17.61
17.89
17.35
17.58
+0.92%
1,562,488
03/24/2026
17.64
17.77
17.01
17.42
-0.51%
2,295,381
03/23/2026
17.59
17.81
17.07
17.51
+0.98%
3,619,368
03/20/2026
17.95
18.05
17.09
17.34
-4.52%
5,398,369
03/19/2026
18.14
18.83
18.08
18.16
-0.16%
3,999,271
03/18/2026
17.90
18.28
17.51
18.19
+1.51%
4,246,752
03/17/2026
17.51
17.93
17.36
17.92
+2.34%
2,947,535
03/16/2026
17.15
17.61
17.13
17.51
+3.06%
2,487,337
03/13/2026
17.26
17.70
16.91
16.99
-0.76%
1,945,320
03/12/2026
17.58
17.65
16.91
17.12
-4.94%
2,549,581