ALHC
ALIGNMENT HLTHC (ALHC)
NASDAQ
$7.52-$0.15 (-1.96%)
Price as of Nov 11, 2026 7:50 PM EST
  • $1.6B
    Market Cap
  • -53.46%
    1-Year Change
  • Healthcare Plans
    Industry
  • 1 Month
    +1.66%
    Low Price$7.00
    High Price$8.51
  • 3 Months
    -44.34%
    Low Price$7.00
    High Price$13.96
  • 1 Year
    -53.46%
    Low Price$7.00
    High Price$24.56
Date
Open
High
Low
Close
Change (%)
Volume
11/10/2026
7.20
7.71
7.10
7.67
+5.50%
4,352,142
11/09/2026
7.37
7.44
7.22
7.27
-0.95%
3,437,781
11/06/2026
7.45
7.62
7.15
7.34
-2.91%
3,668,019
11/05/2026
8.18
8.55
7.49
7.56
-7.13%
4,963,271
11/04/2026
7.54
8.24
7.45
8.14
+10.15%
5,571,314
11/03/2026
7.02
7.47
6.90
7.39
+5.57%
5,633,898
11/02/2026
7.39
7.41
6.92
7.00
-3.71%
6,871,804
10/30/2026
7.96
8.15
7.17
7.27
-9.80%
13,820,425
10/29/2026
8.30
8.43
7.99
8.06
-1.47%
13,586,809
10/29/2026
-$0.04 Earnings
10/28/2026
7.93
8.28
7.93
8.18
+1.61%
4,655,237
10/27/2026
7.93
8.07
7.80
8.05
+2.03%
5,138,311
10/26/2026
8.01
8.20
7.84
7.89
-2.11%
5,684,809
10/23/2026
8.36
8.37
7.91
8.06
-4.39%
5,067,362
10/22/2026
8.44
8.55
8.35
8.43
-0.12%
3,037,615
10/21/2026
8.63
8.65
8.40
8.44
-0.82%
2,759,377
10/20/2026
8.34
8.60
8.32
8.51
+1.31%
3,417,129
10/19/2026
8.26
8.54
8.22
8.40
+1.45%
3,587,262
10/16/2026
8.27
8.37
8.02
8.28
+1.60%
5,416,586
10/15/2026
8.27
8.44
7.94
8.15
-0.97%
8,978,383
10/14/2026
8.39
8.53
8.09
8.23
-0.84%
6,760,734
10/13/2026
8.26
8.49
8.11
8.30
+2.60%
7,100,903
10/12/2026
7.49
8.31
7.48
8.09
+7.22%
9,893,011
10/09/2026
6.94
7.71
6.01
7.55
-13.38%
26,160,419
10/08/2026
8.55
8.77
8.37
8.71
+1.87%
11,004,967
10/07/2026
8.30
8.79
8.26
8.55
+2.15%
6,563,823
10/06/2026
8.44
8.74
8.18
8.37
-1.53%
10,761,674
10/05/2026
8.10
8.57
8.00
8.50
+7.05%
10,283,466
10/02/2026
7.75
8.03
7.70
7.94
+2.58%
9,805,566
10/01/2026
8.15
8.22
7.60
7.74
-5.15%
19,648,693
09/30/2026
7.92
8.18
7.77
8.16
+3.16%
8,787,158
09/29/2026
7.93
7.99
7.75
7.91
-0.25%
7,075,674
09/28/2026
8.12
8.27
7.84
7.93
-3.41%
8,666,426
09/25/2026
7.73
8.40
7.70
8.21
+7.04%
10,703,836
09/24/2026
7.92
7.97
7.37
7.67
-2.42%
15,935,552
09/23/2026
7.92
8.13
7.63
7.86
-1.63%
13,722,006
09/22/2026
8.44
8.50
7.85
7.99
-4.08%
11,961,555
09/21/2026
8.33
8.38
8.02
8.33
-0.24%
13,586,241
09/18/2026
8.68
8.78
8.31
8.35
-4.02%
25,289,269
09/17/2026
8.58
9.58
8.27
8.70
-0.11%
25,424,844
09/16/2026
10.30
10.39
8.52
8.71
-16.01%
24,402,141
09/15/2026
12.18
12.28
9.94
10.37
-19.86%
28,550,491
09/14/2026
12.73
13.33
12.65
12.94
+2.62%
5,666,618
09/11/2026
12.89
12.95
12.39
12.61
-1.18%
6,076,650
09/10/2026
12.95
13.21
12.70
12.76
-2.07%
4,962,187
09/09/2026
13.50
13.51
12.65
13.03
-3.19%
4,900,534
09/08/2026
13.45
13.55
13.06
13.46
-0.59%
3,981,073
09/04/2026
13.34
13.58
13.16
13.54
-0.04%
5,101,083
09/03/2026
13.73
13.83
13.30
13.55
-0.33%
4,191,865
09/02/2026
13.58
13.87
13.40
13.59
0.00%
3,631,038
09/01/2026
13.45
13.94
13.43
13.59
+1.42%
4,123,820
08/31/2026
13.58
13.63
13.26
13.40
-1.62%
2,849,531
08/28/2026
13.63
13.87
13.40
13.62
+0.44%
3,085,752
08/27/2026
13.82
14.08
13.52
13.56
-2.45%
4,701,111
08/26/2026
13.59
14.55
13.59
13.90
+2.28%
7,243,741
08/25/2026
13.43
13.62
13.26
13.59
+1.19%
3,730,838
08/24/2026
13.23
13.79
13.16
13.43
+2.05%
3,448,001
08/21/2026
13.07
13.32
12.93
13.16
+1.78%
2,222,222
08/20/2026
12.83
13.27
12.77
12.93
+1.17%
3,925,945
08/19/2026
13.15
13.26
12.70
12.78
-3.40%
3,993,096
08/18/2026
13.47
13.83
13.16
13.23
-1.71%
3,422,273
08/17/2026
13.65
13.69
13.23
13.46
-3.58%
3,645,369
08/14/2026
13.46
14.25
13.46
13.96
+3.71%
3,633,693
08/13/2026
13.59
13.79
13.42
13.46
-0.44%
6,220,327
08/12/2026
13.20
13.68
13.20
13.52
+2.42%
6,026,318
08/11/2026
13.85
14.17
13.16
13.20
-4.21%
4,549,169
08/10/2026
14.15
14.31
13.61
13.78
-4.11%
5,919,482
08/07/2026
13.49
14.61
13.45
14.37
+7.40%
5,674,510
08/06/2026
13.65
13.76
13.35
13.38
-2.19%
5,439,989
08/05/2026
13.48
13.88
13.25
13.68
+1.18%
5,811,841
08/04/2026
14.36
14.48
13.47
13.52
-7.14%
12,517,737
08/03/2026
14.55
14.90
13.70
14.56
-1.95%
11,076,699
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