$ALHC: Alignment Healthcare, Inc. - Common Stock
2025-05-15 ALHC 2025-05-15 19:02:41 15.50 14.01 0.00% ALHC 2025-05-15 20:03:38 0.00 0.00 0.00% ALHC 2025-05-15 22:11:11 0.00 0.00 5.84% 2025-05-16 ALHC 2025-05-16 05:02:41 15.60 12.52 5.84% ALHC 2025-05-16 07:02:34 15.60 14.39 5.84% ALHC 2025-05-16 08:03:52 15.25 14.01 5.84% ALHC 2025-05-16 09:02:34 15.15 15.00 5.84% ALHC 2025-05-16 10:03:58 15.12 15.08 1.34% ALHC 2025-05-16 11:02:30 15.36 15.34 3.02% ALHC 2025-05-16 12:03:44 15.31 15.28 2.75% ALHC 2025-05-16 13:02:38 15.52 15.51 4.16% ALHC 2025-05-16 14:03:45 15.58 15.57 4.49% ALHC 2025-05-16 15:02:31 15.68 15.66 5.23% ALHC 2025-05-16 16:03:47 0.00 15.00 5.97% ALHC 2025-05-16 17:02:33 17.52 15.01 5.97% ALHC 2025-05-16 18:03:41 17.36 15.00 5.97% ALHC 2025-05-16 19:02:33 17.52 15.00 5.97% ALHC 2025-05-16 20:03:40 0.00 0.00 5.97% 2025-05-19 ALHC 2025-05-19 05:02:32 16.99 13.54 5.97% ALHC 2025-05-19 09:02:29 16.99 13.62 5.97% ALHC 2025-05-19 10:03:49 16.21 16.17 2.82% ALHC 2025-05-19 11:02:33 16.00 15.98 1.48% ALHC 2025-05-19 12:10:01 16.05 16.03 1.88% ALHC 2025-05-19 13:02:36 16.23 16.21 2.95% ALHC 2025-05-19 14:03:49 16.15 16.12 2.48% ALHC 2025-05-19 15:02:41 16.09 16.07 2.15% ALHC 2025-05-19 16:03:50 16.99 16.21 3.15% ALHC 2025-05-19 17:02:34 16.47 15.44 -4.50% ALHC 2025-05-19 18:03:46 16.47 14.16 -1.77% ALHC 2025-05-19 20:03:38 0.00 0.00 -1.77% 2025-05-20 ALHC 2025-05-20 05:02:37 17.80 14.18 -1.77% ALHC 2025-05-20 07:02:35 16.50 14.82 -0.82% ALHC 2025-05-20 08:03:47 16.00 15.10 -2.85% ALHC 2025-05-20 09:02:29 16.59 15.55 -4.56% ALHC 2025-05-20 10:03:49 15.58 15.56 -4.18% ALHC 2025-05-20 11:02:30 15.54 15.52 -4.37% ALHC 2025-05-20 12:03:45 15.75 15.74 -3.04% ALHC 2025-05-20 13:02:31 15.74 15.73 -3.04% ALHC 2025-05-20 14:03:48 15.71 15.70 -3.30% ALHC 2025-05-20 16:03:44 15.90 15.11 -3.49% ALHC 2025-05-20 17:02:33 15.90 15.11 -3.39% ALHC 2025-05-20 18:03:39 15.90 15.11 -2.09% ALHC 2025-05-20 20:03:44 0.00 0.00 -2.09% 2025-05-21 ALHC 2025-05-21 05:02:41 17.91 14.16 -2.09% ALHC 2025-05-21 06:03:44 16.93 13.81 -2.09% ALHC 2025-05-21 07:02:31 17.91 13.81 -2.09% ALHC 2025-05-21 08:03:59 17.91 13.81 0.00% ALHC 2025-05-21 09:02:35 17.91 15.14 0.00% ALHC 2025-05-21 10:03:53 15.77 15.74 0.55% ALHC 2025-05-21 11:02:36 15.87 15.86 1.23% ALHC 2025-05-21 12:04:00 15.80 15.78 0.74% ALHC 2025-05-21 13:02:40 15.54 15.53 -0.80% ALHC 2025-05-21 14:03:58 15.42 15.39 -1.60% ALHC 2025-05-21 15:02:33 15.59 15.58 -0.49% ALHC 2025-05-21 16:03:51 15.88 15.33 -2.09% ALHC 2025-05-21 17:02:26 15.88 13.82 -2.17% ALHC 2025-05-21 20:03:48 0.00 0.00 -2.17% 2025-05-22 ALHC 2025-05-22 05:02:41 17.91 13.54 -2.17% ALHC 2025-05-22 07:02:41 17.23 13.94 -2.17% ALHC 2025-05-22 08:03:47 17.23 13.90 -2.17% ALHC 2025-05-22 09:02:44 15.41 15.18 -0.51% ALHC 2025-05-22 10:03:57 14.91 14.88 -2.68% ALHC 2025-05-22 11:02:37 14.58 14.56 -4.78% ALHC 2025-05-22 12:03:47 14.66 14.64 -4.27% ALHC 2025-05-22 13:02:36 14.60 14.58 -4.72% ALHC 2025-05-22 14:03:52 14.65 14.63 -4.34% ALHC 2025-05-22 15:02:36 14.42 14.41 -5.80% ALHC 2025-05-22 16:03:45 15.00 14.25 -5.29% ALHC 2025-05-22 17:02:28 15.00 14.25 -5.41% ALHC 2025-05-22 19:02:27 15.00 14.25 -4.50% ALHC 2025-05-22 20:03:47 0.00 0.00 -4.50% 2025-05-23 ALHC 2025-05-23 05:02:42 17.91 12.90 -4.50% ALHC 2025-05-23 06:03:51 17.91 12.90 3.33% ALHC 2025-05-23 07:02:40 16.28 12.90 3.33% ALHC 2025-05-23 08:03:54 16.28 13.04 3.33% ALHC 2025-05-23 09:02:42 15.00 14.39 -0.52% ALHC 2025-05-23 10:03:52 14.57 14.55 0.52% ALHC 2025-05-23 11:02:35 14.50 14.49 0.00% ALHC 2025-05-23 12:03:50 14.48 14.47 0.00% ALHC 2025-05-23 13:02:38 14.46 14.44 -0.20% ALHC 2025-05-23 14:03:48 14.49 14.48 0.00% ALHC 2025-05-23 15:02:33 14.42 14.41 -0.52% ALHC 2025-05-23 16:03:50 0.00 11.50 0.00% ALHC 2025-05-23 17:02:39 15.20 13.04 0.00% ALHC 2025-05-23 19:02:26 15.20 13.04 1.17% ALHC 2025-05-23 20:03:39 0.00 0.00 1.17% 2025-05-27 ALHC 2025-05-27 05:02:41 17.91 13.07 1.17% ALHC 2025-05-27 07:02:35 16.28 13.26 1.17% ALHC 2025-05-27 08:03:50 16.28 13.36 1.17% ALHC 2025-05-27 09:02:36 14.98 14.60 1.17% ALHC 2025-05-27 10:03:54 14.82 14.78 2.35% ALHC 2025-05-27 11:02:45 14.83 14.81 2.35% ALHC 2025-05-27 12:04:00 14.84 14.82 2.42% ALHC 2025-05-27 13:02:43 14.79 14.77 2.14% ALHC 2025-05-27 14:03:54 14.76 14.75 1.86% ALHC 2025-05-27 15:02:42 14.75 14.74 1.86% ALHC 2025-05-27 16:03:56 15.48 14.47 1.93% ALHC 2025-05-27 18:03:47 15.48 14.00 1.93% ALHC 2025-05-27 20:03:48 0.00 0.00 1.93% 2025-05-28 ALHC 2025-05-28 05:02:38 17.91 12.90 1.93% ALHC 2025-05-28 07:02:42 16.28 12.90 1.93% ALHC 2025-05-28 08:03:59 16.28 13.04 1.93% ALHC 2025-05-28 10:04:00 14.91 14.88 0.97% ALHC 2025-05-28 11:02:34 14.89 14.87 0.90% ALHC 2025-05-28 12:03:53 15.12 15.10 2.42% ALHC 2025-05-28 13:02:34 14.99 14.97 1.59% ALHC 2025-05-28 14:03:50 15.10 15.09 2.35% ALHC 2025-05-28 15:02:33 15.05 15.03 2.00% ALHC 2025-05-28 16:03:54 15.70 14.90 2.07% ALHC 2025-05-28 17:02:23 15.70 14.90 2.03% ALHC 2025-05-28 20:03:31 0.00 0.00 2.03% 2025-05-29 ALHC 2025-05-29 05:02:32 17.91 14.80 2.03% ALHC 2025-05-29 06:03:46 17.69 14.83 2.03% ALHC 2025-05-29 08:03:48 17.31 14.83 2.03% ALHC 2025-05-29 09:02:32 17.69 14.83 2.03% ALHC 2025-05-29 10:03:50 15.00 14.98 -0.41% ALHC 2025-05-29 11:02:32 14.93 14.91 -0.88% ALHC 2025-05-29 12:03:48 14.75 14.73 -2.10% ALHC 2025-05-29 13:02:31 14.89 14.87 -1.36% ALHC 2025-05-29 14:03:43 14.72 14.70 -2.24% ALHC 2025-05-29 15:02:31 14.85 14.83 -1.49% ALHC 2025-05-29 16:03:46 0.00 14.00 -1.02% ALHC 2025-05-29 17:02:27 17.11 14.00 -1.00% ALHC 2025-05-29 18:03:42 15.35 14.45 -1.00% ALHC 2025-05-29 20:03:36 0.00 0.00 -1.00% 2025-05-30 ALHC 2025-05-30 05:02:31 17.71 12.90 -1.00% ALHC 2025-05-30 07:02:29 17.69 13.27 -1.00% ALHC 2025-05-30 08:03:46 17.69 13.43 -1.00% ALHC 2025-05-30 09:02:32 17.69 14.80 -1.00% ALHC 2025-05-30 10:03:46 14.85 14.83 -0.40% ALHC 2025-05-30 11:02:32 15.19 15.18 1.93% ALHC 2025-05-30 12:03:43 15.31 15.28 2.72% ALHC 2025-05-30 13:02:30 15.27 15.26 2.46% ALHC 2025-05-30 14:03:43 15.39 15.38 3.32% ALHC 2025-05-30 15:02:25 15.46 15.45 3.79% ALHC 2025-05-30 16:03:39 17.30 15.01 3.19% ALHC 2025-05-30 17:02:25 17.69 15.01 4.97% ALHC 2025-05-30 18:03:39 15.75 15.01 4.97% ALHC 2025-05-30 20:03:39 0.00 0.00 4.97% 2025-06-02 ALHC 2025-06-02 04:11:35 17.91 12.90 4.97% ALHC 2025-06-02 06:03:46 17.69 12.90 4.97% ALHC 2025-06-02 07:02:33 17.69 13.73 4.97% ALHC 2025-06-02 08:03:49 17.69 13.92 4.97% ALHC 2025-06-02 09:02:31 17.69 15.37 4.97% ALHC 2025-06-02 10:03:50 15.12 15.08 -1.81% ALHC 2025-06-02 11:02:38 15.42 15.39 0.27% ALHC 2025-06-02 12:03:44 15.24 15.23 -0.87% ALHC 2025-06-02 13:02:33 15.33 15.32 -0.20% ALHC 2025-06-02 14:04:17 15.16 15.15 -1.34% ALHC 2025-06-02 15:02:33 15.34 15.33 -0.13% ALHC 2025-06-02 16:03:49 16.35 14.60 1.01% ALHC 2025-06-02 17:02:31 16.35 14.60 0.98% ALHC 2025-06-02 20:03:44 0.00 0.00 0.98% 2025-06-03 ALHC 2025-06-03 05:02:35 17.91 12.90 0.98% ALHC 2025-06-03 06:03:50 17.69 12.90 0.98% ALHC 2025-06-03 07:02:29 17.25 13.59 0.98% ALHC 2025-06-03 10:03:48 15.18 15.14 -2.21% ALHC 2025-06-03 11:02:28 15.45 15.43 -0.52% ALHC 2025-06-03 12:03:48 15.48 15.46 -0.20% ALHC 2025-06-03 14:03:45 15.40 15.39 -0.72% ALHC 2025-06-03 15:02:28 15.39 15.38 -0.72% ALHC 2025-06-03 16:03:42 0.00 0.00 -1.04% ALHC 2025-06-03 17:02:31 17.25 13.72 -1.55% ALHC 2025-06-03 18:03:40 17.25 15.00 -1.55% ALHC 2025-06-03 20:03:39 0.00 0.00 -1.55% 2025-06-04 ALHC 2025-06-04 05:02:33 17.91 12.90 -1.55% ALHC 2025-06-04 06:03:46 17.69 12.90 -1.55% ALHC 2025-06-04 07:02:35 17.69 14.03 -1.55% ALHC 2025-06-04 09:02:34 17.36 14.50 -1.55% ALHC 2025-06-04 10:03:43 15.19 15.16 -1.03% ALHC 2025-06-04 11:02:29 15.36 15.35 0.13% ALHC 2025-06-04 12:03:43 15.31 15.30 -0.13% ALHC 2025-06-04 13:02:33 15.32 15.31 -0.06% ALHC 2025-06-04 14:03:43 15.43 15.42 0.58% ALHC 2025-06-04 15:02:30 15.36 15.34 0.06% ALHC 2025-06-04 16:03:44 15.77 15.20 -0.06% ALHC 2025-06-04 17:02:27 15.77 15.25 -0.78% ALHC 2025-06-04 19:02:27 15.77 15.30 -0.78% ALHC 2025-06-04 20:03:51 0.00 0.00 -0.78% 2025-06-05 ALHC 2025-06-05 05:02:34 15.92 15.27 1.76% ALHC 2025-06-05 06:03:48 15.45 13.96 1.76% ALHC 2025-06-05 08:03:47 15.44 15.27 1.76% ALHC 2025-06-05 09:02:32 15.44 15.28 -0.07% ALHC 2025-06-05 10:03:52 15.33 15.31 0.00% ALHC 2025-06-05 11:02:30 15.41 15.39 0.52% ALHC 2025-06-05 12:03:51 15.40 15.39 0.59% ALHC 2025-06-05 13:02:32 15.32 15.28 0.00% ALHC 2025-06-05 14:03:50 15.25 15.23 -0.52% ALHC 2025-06-05 15:02:34 15.16 15.15 -1.04% ALHC 2025-06-05 16:03:53 17.91 0.00 -3.65% ALHC 2025-06-05 17:02:31 17.04 13.27 -3.66% ALHC 2025-06-05 18:03:53 17.04 13.49 -3.66% ALHC 2025-06-05 19:02:30 17.04 14.75 -3.66% ALHC 2025-06-05 20:03:50 0.00 0.00 -3.66% 2025-06-06 ALHC 2025-06-06 05:02:30 15.41 12.72 -3.66% ALHC 2025-06-06 07:02:32 15.41 13.49 -3.66% ALHC 2025-06-06 08:03:46 17.91 13.54 -3.66% ALHC 2025-06-06 09:02:40 15.07 14.81 -3.66% ALHC 2025-06-06 10:03:53 15.00 14.97 1.44% ALHC 2025-06-06 11:02:36 15.06 15.03 1.76% ALHC 2025-06-06 12:03:50 15.11 15.10 2.09% ALHC 2025-06-06 13:02:34 15.00 14.99 1.44% ALHC 2025-06-06 14:03:51 15.09 15.07 1.96% ALHC 2025-06-06 15:02:35 15.03 15.01 1.70% ALHC 2025-06-06 16:03:49 0.00 14.92 2.87% ALHC 2025-06-06 17:02:30 15.21 14.92 2.97% ALHC 2025-06-06 18:03:46 16.94 13.73 2.91% ALHC 2025-06-06 20:03:44 0.00 0.00 2.91% 2025-06-09 ALHC 2025-06-09 05:02:39 15.84 12.72 2.91% ALHC 2025-06-09 07:02:30 15.84 14.76 2.91% ALHC 2025-06-09 08:03:50 15.76 14.81 2.91% ALHC 2025-06-09 09:02:33 15.76 15.17 0.00% ALHC 2025-06-09 10:03:47 15.05 15.03 -1.15% ALHC 2025-06-09 11:02:35 14.97 14.96 -1.69% ALHC 2025-06-09 12:03:43 15.09 15.07 -0.95% ALHC 2025-06-09 13:02:33 14.99 14.97 -1.62% ALHC 2025-06-09 14:03:47 14.82 14.80 -2.77% ALHC 2025-06-09 15:02:32 14.61 14.60 -4.12% ALHC 2025-06-09 16:03:46 0.00 14.40 -2.91% ALHC 2025-06-09 17:02:26 0.00 14.40 -2.83% ALHC 2025-06-09 18:03:43 16.82 14.51 -2.83% ALHC 2025-06-09 19:02:29 15.49 14.40 -2.83% ALHC 2025-06-09 20:03:39 0.00 0.00 -2.83% 2025-06-10 ALHC 2025-06-10 05:02:29 16.81 12.72 -2.83% ALHC 2025-06-10 06:03:41 15.48 12.72 -2.83% ALHC 2025-06-10 07:02:32 15.48 14.51 -2.83% ALHC 2025-06-10 08:03:50 14.91 13.36 -2.83% ALHC 2025-06-10 09:02:30 15.03 14.78 -2.83% ALHC 2025-06-10 10:03:51 14.56 14.50 -1.64% ALHC 2025-06-10 11:02:32 14.53 14.52 -1.64% ALHC 2025-06-10 12:03:50 14.49 14.47 -1.91% ALHC 2025-06-10 13:02:34 14.58 14.56 -1.25% ALHC 2025-06-10 14:03:43 14.63 14.61 -0.99% ALHC 2025-06-10 15:02:29 14.67 14.66 -0.72% ALHC 2025-06-10 16:03:42 15.42 14.37 -0.79% ALHC 2025-06-10 17:02:25 15.42 14.37 -0.81% ALHC 2025-06-10 18:03:41 14.95 13.19 -0.81% ALHC 2025-06-10 20:03:39 0.00 0.00 -0.81% 2025-06-11 ALHC 2025-06-11 05:02:32 16.60 12.72 -0.81% ALHC 2025-06-11 08:03:46 16.60 12.74 -0.81% ALHC 2025-06-11 09:02:31 15.90 14.00 -0.81% ALHC 2025-06-11 10:03:50 14.99 14.97 2.30% ALHC 2025-06-11 11:02:32 15.23 15.22 3.99% ALHC 2025-06-11 12:03:42 15.10 15.09 3.04% ALHC 2025-06-11 13:02:29 15.36 15.35 4.74% ALHC 2025-06-11 14:03:43 15.37 15.36 4.94% ALHC 2025-06-11 15:02:29 15.44 15.42 5.21% ALHC 2025-06-11 16:03:41 16.20 14.75 5.35% ALHC 2025-06-11 17:02:22 16.20 15.14 5.39% ALHC 2025-06-11 17:06:16 8-K Sec report https://www.sec.gov/Archives/edgar/data/1832466/000162828025030795/0001628280-25-030795-index.htm 8-K - Alignment Healthcare, Inc. (0001832466) (Filer) ALHC 2025-06-11 18:03:37 16.20 14.75 5.39% ALHC 2025-06-11 19:02:28 15.50 13.94 5.39% ALHC 2025-06-11 20:03:37 0.00 0.00 5.80% 2025-06-12 ALHC 2025-06-12 05:02:32 17.58 13.56 5.80% ALHC 2025-06-12 07:02:33 17.25 13.56 5.80% ALHC 2025-06-12 08:03:51 17.25 13.27 5.80% ALHC 2025-06-12 09:02:32 17.25 15.28 5.80% ALHC 2025-06-12 10:03:47 15.22 15.17 -1.71% ALHC 2025-06-12 11:02:31 15.18 15.16 -1.77% ALHC 2025-06-12 12:03:49 15.11 15.09 -2.25% ALHC 2025-06-12 13:02:28 15.09 15.07 -2.39% ALHC 2025-06-12 14:03:43 15.19 15.17 -1.71% ALHC 2025-06-12 15:02:29 15.12 15.11 -2.12% ALHC 2025-06-12 16:03:38 15.08 14.99 -2.39% ALHC 2025-06-12 17:02:30 17.11 14.99 -2.27% ALHC 2025-06-12 20:03:38 0.00 0.00 -2.27% 2025-06-13 ALHC 2025-06-13 05:23:21 16.35 12.53 -0.52% ALHC 2025-06-13 07:32:53 16.35 13.27 -0.52% ALHC 2025-06-13 08:36:00 16.49 13.27 -0.52% ALHC 2025-06-13 09:33:14 15.04 14.65 -1.10% ALHC 2025-06-13 12:03:43 14.97 14.95 -0.71% ALHC 2025-06-13 13:02:32 14.94 14.93 -0.91% ALHC 2025-06-13 14:03:47 14.89 14.87 -1.17% ALHC 2025-06-13 15:02:33 14.93 14.92 -1.04% ALHC 2025-06-13 16:03:49 15.55 14.78 -0.91% ALHC 2025-06-13 17:02:26 15.55 14.78 -0.93% ALHC 2025-06-13 20:03:45 0.00 0.00 -0.93%