Alignment Healthcare, Inc.
ALHCNASDAQHealthcare● Active
$15.62
+$0.25(+1.59%)
Market Cap$3.2B
P/E Ratio—
52W High$23.87
52W Low$11.625
Alignment Healthcare, Inc.（ALHC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
alhc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$27.92
Jun 17, 2021
-44.9% from here
5-Year Low5Y
$4.46
Apr 3, 2024
+245.0% from low
IPO Priceadj.
$17.31
Mar 26, 2021
-11.1% since IPO
1 Year Ago
$14.78
Jun 9, 2025
+4.1% in 1Y
5 Years Ago
$24.07
Jun 8, 2021
-36.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ALHC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $15.10 | $15.64 | $15.04 | $15.63 | $15.63 | 874K | +3.51% |
| Jun 5, 2026 | $15.24 | $15.61 | $15.15 | $15.37 | $15.37 | 4.3M | +0.85% |
| Jun 4, 2026 | $14.56 | $15.55 | $14.56 | $15.07 | $15.07 | 6.5M | +3.50% |
| Jun 3, 2026 | $14.20 | $14.52 | $13.76 | $14.25 | $14.25 | 9.9M | +0.35% |
| Jun 2, 2026 | $13.31 | $13.73 | $13.18 | $13.64 | $13.64 | 7.6M | +2.48% |
| Jun 1, 2026 | $15.26 | $15.30 | $13.05 | $13.30 | $13.30 | 12.7M | -12.84% |
| May 29, 2026 | $15.73 | $15.87 | $15.25 | $15.32 | $15.32 | 5.1M | -2.61% |
| May 28, 2026 | $15.92 | $16.22 | $15.81 | $15.87 | $15.87 | 4.0M | -0.31% |
| May 27, 2026 | $15.95 | $16.30 | $15.73 | $15.93 | $15.93 | 2.5M | -0.13% |
| May 26, 2026 | $16.30 | $16.31 | $15.76 | $16.03 | $16.03 | 2.7M | -1.66% |
| May 22, 2026 | $16.26 | $16.64 | $16.16 | $16.35 | $16.35 | 2.8M | +0.55% |
| May 21, 2026 | $16.56 | $16.70 | $16.18 | $16.37 | $16.37 | 3.2M | -1.15% |
| May 20, 2026 | $16.54 | $16.74 | $16.21 | $16.66 | $16.66 | 3.9M | +0.73% |
| May 19, 2026 | $16.44 | $16.67 | $16.25 | $16.36 | $16.36 | 3.8M | -0.49% |
| May 18, 2026 | $15.72 | $16.31 | $15.72 | $16.28 | $16.28 | 3.6M | +3.56% |
| May 15, 2026 | $16.55 | $16.76 | $15.69 | $15.73 | $15.73 | 5.5M | -4.95% |
| May 14, 2026 | $18.23 | $18.27 | $16.42 | $16.56 | $16.56 | 10.3M | -9.16% |
| May 13, 2026 | $18.42 | $18.72 | $18.01 | $18.27 | $18.27 | 31.2M | -0.81% |
| May 12, 2026 | $18.04 | $18.77 | $17.51 | $18.38 | $18.38 | 10.8M | +1.88% |
| May 11, 2026 | $17.70 | $17.70 | $16.18 | $17.16 | $17.16 | 7.6M | -3.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ALHC
Jan 1 → Dec 31 · 6 years2026-20.9%$19.75 → $15.63
-20.9%
2025+74.5%$11.32 → $19.75
+74.5%
2024+31.4%$8.56 → $11.25
+31.4%
2023-27.8%$11.93 → $8.61
-27.8%
2022-16.9%$14.16 → $11.76
-16.9%
2021-41.7%$24.11 → $14.06
-41.7%
Best Year2025 · +74.5%
Worst Year2021 · -41.7%
Positive Years2 / 6
Avg Annual Return-0.2%
6Y Total Return-35.2%
6Y CAGR~-7.0% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.72+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,160.64+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$232.19+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.09+0.00%
Mkt Cap $394.2B
UnitedHealth Group Incorporated
UNH
$403.87+0.00%
Mkt Cap $366.8B
Merck & Co., Inc.
MRK
$120.32+0.00%
Mkt Cap $297.2B
AstraZeneca PLC
AZN
$184.05+0.00%
Mkt Cap $285.4B
Novartis AG
NVS
$147.15+0.00%
Mkt Cap $280.8B
Amgen Inc.
AMGN
$346.19+0.00%
Mkt Cap $186.8B
Novo Nordisk A/S
NVO
$41.89+0.00%
Mkt Cap $186.2BWhat If You Invested in ALHC?
If you invested $1,000 in ALHC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$889
Total Return-11.1%
CAGR~-2.3% / yr
Profit$-111
Based on Mar 26, 2021 · $17.31Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Alignment Healthcare, Inc.（ALHC）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $15.39。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ALHC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ALHC 历史股价FMP 日线复权 OHLCV