Alignment Healthcare, Inc. (ALHC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- +34.3%
- 3M
- +20.2%
- YTD
- +8.1%
- 1Y
- +51.8%
- 3Y
- +52.7%
- 5Y
- -4.0%
Loading 10-year price history...
ALHC Historical Performance
ALHC Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -18.8%
- 2022 annual price return
- -15.7%
- 2023 annual price return
- -25.8%
- 2024 annual price return
- +32.5%
- 2025 annual price return
- +70.8%
- 2026 annual price return
- -4.9%
ALHC Stock Price Trajectory (2021–2026)
As of June 23, 2026, Alignment Healthcare, Inc. (ALHC) trades at $21.29, representing a +51.8% return over the past year. The stock has delivered a -18.4% total return over five years (-4.0% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $28.59 on May 5, 2021. From this peak, ALHC has corrected -25.5%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Healthcare sector peers CNC (+10.6% 1Y), MOH (-33.8% 1Y), and CVS (+47.1% 1Y), ALHC has outperformed the peer group average. Compare ALHC vs CNC →
ALHC Historical Price Data · from 2021
Rows 1–50 of 1,316| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 21.81 | 22.08 | 21.23 | 21.29 | 5.31M | -2.61% |
| 2026-06-18 | 21.31 | 22.38 | 21.29 | 21.86 | 6.64M | +2.05% |
| 2026-06-17 | 20.48 | 21.73 | 20.35 | 21.42 | 4.04M | +3.98% |
| 2026-06-16 | 20.06 | 20.73 | 19.86 | 20.60 | 6.27M | +4.15% |
| 2026-06-15 | 19.46 | 19.80 | 19.15 | 19.78 | 4.68M | +0.15% |
| 2026-06-12 | 20.43 | 20.43 | 19.56 | 19.75 | 4.31M | -2.42% |
| 2026-06-11 | 20.55 | 21.25 | 20.21 | 20.24 | 6.53M | -1.56% |
| 2026-06-10 | 19.11 | 20.89 | 19.09 | 20.56 | 12.75M | +7.08% |
| 2026-06-09 | 15.24 | 19.64 | 15.24 | 19.20 | 16.31M | +25.08% |
| 2026-06-08 | 15.10 | 15.66 | 15.04 | 15.35 | 3.71M | -0.13% |
| 2026-06-05 | 15.35 | 15.62 | 15.15 | 15.37 | 4.07M | +1.99% |
| 2026-06-04 | 14.67 | 15.55 | 14.67 | 15.07 | 6.19M | +5.75% |
| 2026-06-03 | 14.20 | 14.52 | 13.76 | 14.25 | 9.60M | +4.47% |
| 2026-06-02 | 13.31 | 13.71 | 13.18 | 13.64 | 6.86M | +2.56% |
| 2026-06-01 | 15.26 | 15.30 | 13.05 | 13.30 | 12.71M | -13.19% |
| 2026-05-29 | 15.73 | 15.86 | 15.24 | 15.32 | 4.62M | -3.44% |
| 2026-05-28 | 15.92 | 16.22 | 15.81 | 15.87 | 4.00M | -0.41% |
| 2026-05-27 | 15.95 | 16.29 | 15.72 | 15.93 | 2.48M | -0.62% |
| 2026-05-26 | 16.30 | 16.31 | 15.76 | 16.03 | 2.10M | -1.96% |
| 2026-05-22 | 16.26 | 16.64 | 16.16 | 16.35 | 2.72M | -0.12% |
| 2026-05-21 | 16.56 | 16.70 | 16.18 | 16.37 | 3.13M | -1.74% |
| 2026-05-20 | 16.54 | 16.74 | 16.21 | 16.66 | 3.81M | +1.83% |
| 2026-05-19 | 16.44 | 16.67 | 16.25 | 16.36 | 3.71M | +0.49% |
| 2026-05-18 | 15.72 | 16.30 | 15.72 | 16.28 | 3.49M | +3.50% |
| 2026-05-15 | 16.55 | 16.76 | 15.69 | 15.73 | 5.50M | -5.01% |
| 2026-05-14 | 18.23 | 18.26 | 16.41 | 16.56 | 10.23M | -9.36% |
| 2026-05-13 | 18.42 | 18.72 | 18.01 | 18.27 | 25.28M | -0.60% |
| 2026-05-12 | 18.04 | 18.77 | 17.51 | 18.38 | 10.67M | +7.11% |
| 2026-05-11 | 17.70 | 17.70 | 16.18 | 17.16 | 7.54M | -4.29% |
| 2026-05-08 | 18.28 | 18.35 | 17.27 | 17.93 | 3.76M | -1.75% |
| 2026-05-07 | 17.94 | 18.31 | 17.90 | 18.25 | 2.56M | +0.61% |
| 2026-05-06 | 18.30 | 18.56 | 17.98 | 18.14 | 3.53M | -0.87% |
| 2026-05-05 | 19.25 | 19.58 | 17.76 | 18.30 | 6.01M | -4.98% |
| 2026-05-04 | 20.26 | 20.42 | 19.19 | 19.26 | 6.72M | -4.94% |
| 2026-05-01 | 21.12 | 21.12 | 18.02 | 20.26 | 13.56M | -10.12% |
| 2026-04-30 | 21.58 | 22.57 | 21.49 | 22.54 | 4.46M | +3.78% |
| 2026-04-29 | 21.77 | 21.86 | 21.27 | 21.72 | 2.89M | -0.82% |
| 2026-04-28 | 21.14 | 21.98 | 20.96 | 21.90 | 4.03M | +4.53% |
| 2026-04-27 | 21.09 | 21.48 | 20.84 | 20.95 | 4.29M | -0.85% |
| 2026-04-24 | 20.83 | 21.17 | 20.61 | 21.13 | 3.54M | +1.44% |
| 2026-04-23 | 21.16 | 21.28 | 20.64 | 20.83 | 1.88M | -0.86% |
| 2026-04-22 | 22.25 | 22.25 | 20.73 | 21.01 | 2.41M | -2.55% |
| 2026-04-21 | 22.54 | 22.55 | 21.52 | 21.56 | 4.61M | 0.00% |
| 2026-04-20 | 21.22 | 21.69 | 21.21 | 21.56 | 2.36M | +1.60% |
| 2026-04-17 | 20.88 | 21.37 | 20.87 | 21.22 | 2.47M | +1.92% |
| 2026-04-16 | 20.96 | 21.39 | 20.70 | 20.82 | 1.53M | -0.48% |
| 2026-04-15 | 21.25 | 21.25 | 20.75 | 20.92 | 1.33M | -1.69% |
| 2026-04-14 | 20.95 | 21.36 | 20.84 | 21.28 | 1.99M | +1.43% |
| 2026-04-13 | 20.34 | 21.01 | 20.26 | 20.98 | 1.67M | +2.34% |
| 2026-04-10 | 21.39 | 21.53 | 20.32 | 20.50 | 2.99M | -4.12% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ALHC — Frequently Asked Questions
Quick answers to the most common questions about buying ALHC stock.
How has ALHC stock performed recently?
ALHC returned +51.8% over the past year, beating its 5-year annualized CAGR of -4.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is ALHC's all-time high price?
Alignment Healthcare, Inc. reached $28.59 on 2021-05-05. The 52-week high is $23.87. Current 1-year return of +51.8% places the stock closer to historical peaks.
Where can I download ALHC historical price data?
This page provides ALHC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.