Alignment Healthcare, Inc. (ALHC) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -12.3%
- 3M
- -45.1%
- YTD
- -63.7%
- 1Y
- -55.5%
- 3Y
- +7.9%
- 5Y
- -17.7%
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
- -62.7%
ALHC Stock Price Trajectory (2021–2026)
As of November 8, 2026, Alignment Healthcare, Inc. (ALHC) trades at $7.34, representing a -55.5% return over the past year. The stock has delivered a -62.2% total return over five years (-17.7% 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 -74.3%, currently trading 55% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers CNC (+87.9% 1Y), MOH (+42.1% 1Y), and CVS (+6.6% 1Y), ALHC has underperformed the peer group average. Compare ALHC vs CNC →
ALHC Historical Price Data · from 2021
Rows 1–50 of 1,412| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 7.45 | 7.62 | 7.15 | 7.34 | 3.67M | -2.91% |
| 2026-11-05 | 8.18 | 8.55 | 7.49 | 7.56 | 4.96M | -7.13% |
| 2026-11-04 | 7.54 | 8.24 | 7.45 | 8.14 | 5.57M | +10.15% |
| 2026-11-03 | 7.02 | 7.47 | 6.90 | 7.39 | 5.63M | +5.57% |
| 2026-11-02 | 7.39 | 7.41 | 6.92 | 7.00 | 6.86M | -3.71% |
| 2026-10-30 | 7.96 | 8.15 | 7.17 | 7.27 | 13.82M | -9.80% |
| 2026-10-29 | 8.30 | 8.43 | 7.99 | 8.06 | 13.59M | -1.47% |
| 2026-10-28 | 7.93 | 8.28 | 7.93 | 8.18 | 4.66M | +1.61% |
| 2026-10-27 | 7.93 | 8.07 | 7.80 | 8.05 | 5.14M | +2.03% |
| 2026-10-26 | 8.01 | 8.20 | 7.84 | 7.89 | 5.68M | -2.11% |
| 2026-10-23 | 8.36 | 8.37 | 7.91 | 8.06 | 5.17M | -4.39% |
| 2026-10-22 | 8.44 | 8.55 | 8.35 | 8.43 | 3.04M | -0.12% |
| 2026-10-21 | 8.63 | 8.65 | 8.40 | 8.44 | 2.76M | -0.82% |
| 2026-10-20 | 8.34 | 8.60 | 8.32 | 8.51 | 3.42M | +1.31% |
| 2026-10-19 | 8.26 | 8.54 | 8.22 | 8.40 | 3.59M | +1.45% |
| 2026-10-16 | 8.27 | 8.37 | 8.02 | 8.28 | 5.42M | +1.60% |
| 2026-10-15 | 8.27 | 8.44 | 7.94 | 8.15 | 8.98M | -0.97% |
| 2026-10-14 | 8.39 | 8.53 | 8.09 | 8.23 | 6.76M | -0.84% |
| 2026-10-13 | 8.26 | 8.49 | 8.11 | 8.30 | 7.10M | +2.60% |
| 2026-10-12 | 7.49 | 8.31 | 7.48 | 8.09 | 9.89M | +7.15% |
| 2026-10-09 | 6.94 | 7.71 | 6.01 | 7.55 | 26.06M | -13.32% |
| 2026-10-08 | 8.55 | 8.77 | 8.37 | 8.71 | 11.01M | +1.87% |
| 2026-10-07 | 8.30 | 8.79 | 8.26 | 8.55 | 6.56M | +2.15% |
| 2026-10-06 | 8.44 | 8.74 | 8.18 | 8.37 | 10.76M | -1.53% |
| 2026-10-05 | 8.10 | 8.57 | 8.00 | 8.50 | 10.28M | +7.05% |
| 2026-10-02 | 7.75 | 8.03 | 7.70 | 7.94 | 9.81M | +2.58% |
| 2026-10-01 | 8.15 | 8.22 | 7.60 | 7.74 | 19.65M | -5.15% |
| 2026-09-30 | 7.92 | 8.18 | 7.77 | 8.16 | 8.79M | +3.16% |
| 2026-09-29 | 7.93 | 7.99 | 7.75 | 7.91 | 7.08M | -0.25% |
| 2026-09-28 | 8.12 | 8.27 | 7.84 | 7.93 | 8.67M | -3.41% |
| 2026-09-25 | 7.73 | 8.40 | 7.70 | 8.21 | 10.65M | +7.04% |
| 2026-09-24 | 7.92 | 7.97 | 7.37 | 7.67 | 15.94M | -2.42% |
| 2026-09-23 | 7.92 | 8.13 | 7.63 | 7.86 | 13.72M | -1.63% |
| 2026-09-22 | 8.44 | 8.50 | 7.85 | 7.99 | 11.96M | -4.08% |
| 2026-09-21 | 8.33 | 8.38 | 8.02 | 8.33 | 13.59M | -0.24% |
| 2026-09-18 | 8.68 | 8.78 | 8.31 | 8.35 | 23.59M | -4.02% |
| 2026-09-17 | 8.58 | 9.57 | 8.27 | 8.70 | 25.42M | -0.11% |
| 2026-09-16 | 10.30 | 10.39 | 8.52 | 8.71 | 24.34M | -16.01% |
| 2026-09-15 | 12.18 | 12.28 | 9.94 | 10.37 | 28.55M | -19.86% |
| 2026-09-14 | 12.73 | 13.33 | 12.65 | 12.94 | 5.67M | +2.62% |
| 2026-09-11 | 12.89 | 12.95 | 12.39 | 12.61 | 6.08M | -1.18% |
| 2026-09-10 | 12.95 | 13.21 | 12.70 | 12.76 | 4.96M | -2.07% |
| 2026-09-09 | 13.50 | 13.51 | 12.65 | 13.03 | 4.90M | -3.19% |
| 2026-09-08 | 13.45 | 13.55 | 13.06 | 13.46 | 3.98M | -0.59% |
| 2026-09-04 | 13.34 | 13.58 | 13.16 | 13.54 | 5.10M | -0.07% |
| 2026-09-03 | 13.73 | 13.83 | 13.30 | 13.55 | 4.19M | -0.29% |
| 2026-09-02 | 13.58 | 13.87 | 13.40 | 13.59 | 3.63M | 0.00% |
| 2026-09-01 | 13.45 | 13.94 | 13.43 | 13.59 | 4.12M | +1.42% |
| 2026-08-31 | 13.58 | 13.63 | 13.26 | 13.40 | 2.85M | -1.62% |
| 2026-08-28 | 13.63 | 13.87 | 13.40 | 13.62 | 3.09M | +0.44% |
ALHC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 declined -55.5% over the past year, below its 5-year annualized CAGR of -17.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ALHC's all-time high price?
Alignment Healthcare, Inc. reached $28.59 on 2021-05-05. The 52-week high is $25.12. Current 1-year return of -55.5% places the stock further from 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.