Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
3.445
-0.145 (-4.04%)
Sep 16, 2025, 1:22 PM EDT - Market open
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.58 | 3.60 | 3.49 | 3.46 | - | -3.62% | 2,528,183 |
| Sep 15, 2025 | 3.69 | 3.70 | 3.57 | 3.59 | 3.59 | -2.45% | 5,392,732 |
| Sep 12, 2025 | 3.75 | 3.77 | 3.66 | 3.68 | 3.68 | -2.39% | 4,119,226 |
| Sep 11, 2025 | 3.56 | 3.78 | 3.55 | 3.77 | 3.77 | 5.31% | 5,713,281 |
| Sep 10, 2025 | 3.71 | 3.71 | 3.56 | 3.58 | 3.58 | -3.50% | 7,105,254 |
| Sep 9, 2025 | 3.73 | 3.75 | 3.66 | 3.71 | 3.71 | -1.07% | 5,156,669 |
| Sep 8, 2025 | 3.80 | 3.80 | 3.66 | 3.75 | 3.75 | -0.79% | 6,223,028 |
| Sep 5, 2025 | 3.84 | 3.90 | 3.73 | 3.78 | 3.78 | -1.05% | 6,305,739 |
| Sep 4, 2025 | 3.90 | 3.95 | 3.74 | 3.82 | 3.82 | -2.55% | 8,552,147 |
| Sep 3, 2025 | 3.88 | 3.99 | 3.88 | 3.92 | 3.92 | -0.25% | 7,550,012 |
| Sep 2, 2025 | 3.76 | 4.15 | 3.75 | 3.93 | 3.93 | 1.29% | 22,144,407 |
| Aug 29, 2025 | 3.95 | 4.01 | 3.85 | 3.88 | 3.84 | -0.26% | 5,679,198 |
| Aug 28, 2025 | 3.91 | 3.94 | 3.86 | 3.89 | 3.85 | -0.51% | 5,519,155 |
| Aug 27, 2025 | 3.85 | 3.93 | 3.82 | 3.91 | 3.87 | 1.82% | 6,580,110 |
| Aug 26, 2025 | 3.80 | 3.87 | 3.80 | 3.84 | 3.80 | 0.79% | 6,770,226 |
| Aug 25, 2025 | 3.86 | 3.87 | 3.80 | 3.81 | 3.77 | -1.55% | 5,281,940 |
| Aug 22, 2025 | 3.79 | 3.96 | 3.79 | 3.87 | 3.83 | 2.93% | 10,194,339 |
| Aug 21, 2025 | 3.78 | 3.85 | 3.75 | 3.76 | 3.72 | -1.31% | 5,624,686 |
| Aug 20, 2025 | 3.83 | 3.90 | 3.79 | 3.81 | 3.77 | -1.04% | 6,220,216 |
| Aug 19, 2025 | 3.90 | 3.96 | 3.84 | 3.85 | 3.81 | -1.28% | 7,405,735 |
| Aug 18, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | 3.86 | 6.56% | 10,527,773 |
| Aug 15, 2025 | 3.68 | 3.75 | 3.62 | 3.66 | 3.62 | - | 10,467,450 |
| Aug 14, 2025 | 3.81 | 3.83 | 3.65 | 3.66 | 3.62 | -5.67% | 9,240,494 |
| Aug 13, 2025 | 3.84 | 3.95 | 3.84 | 3.88 | 3.84 | 1.31% | 9,444,769 |
| Aug 12, 2025 | 3.87 | 3.95 | 3.83 | 3.83 | 3.79 | -0.26% | 6,291,747 |
| Aug 11, 2025 | 3.86 | 3.99 | 3.81 | 3.84 | 3.80 | 0.79% | 10,797,795 |
| Aug 8, 2025 | 4.01 | 4.02 | 3.80 | 3.81 | 3.77 | -4.51% | 16,813,181 |
| Aug 7, 2025 | 4.40 | 4.45 | 3.95 | 3.99 | 3.95 | -8.06% | 20,451,886 |
| Aug 6, 2025 | 4.21 | 4.37 | 4.12 | 4.34 | 4.30 | 3.58% | 13,202,026 |
| Aug 5, 2025 | 5.00 | 5.06 | 4.09 | 4.19 | 4.15 | -18.32% | 31,740,979 |
| Aug 4, 2025 | 5.13 | 5.18 | 5.11 | 5.13 | 5.08 | 0.59% | 3,618,807 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.09 | 5.10 | 5.05 | -4.85% | 5,319,531 |
| Jul 31, 2025 | 5.35 | 5.42 | 5.31 | 5.36 | 5.31 | -0.56% | 5,282,148 |
| Jul 30, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5.34 | -2.71% | 5,306,582 |
| Jul 29, 2025 | 5.74 | 5.74 | 5.50 | 5.54 | 5.48 | -2.64% | 4,077,200 |
| Jul 28, 2025 | 5.78 | 5.80 | 5.68 | 5.69 | 5.63 | -1.22% | 3,122,263 |
| Jul 25, 2025 | 5.72 | 5.77 | 5.63 | 5.76 | 5.70 | 1.23% | 2,769,628 |
| Jul 24, 2025 | 5.70 | 5.75 | 5.66 | 5.69 | 5.63 | -0.52% | 3,349,583 |
| Jul 23, 2025 | 5.68 | 5.73 | 5.58 | 5.72 | 5.66 | 2.51% | 6,188,040 |
| Jul 22, 2025 | 5.45 | 5.61 | 5.45 | 5.58 | 5.52 | 2.57% | 4,541,320 |
| Jul 21, 2025 | 5.50 | 5.53 | 5.44 | 5.44 | 5.39 | -0.73% | 4,225,831 |
| Jul 18, 2025 | 5.62 | 5.66 | 5.45 | 5.48 | 5.43 | -1.97% | 8,668,716 |
| Jul 17, 2025 | 5.56 | 5.67 | 5.53 | 5.59 | 5.53 | 0.36% | 11,667,425 |
| Jul 16, 2025 | 5.56 | 5.59 | 5.41 | 5.57 | 5.51 | 1.27% | 4,641,258 |
| Jul 15, 2025 | 5.66 | 5.71 | 5.50 | 5.50 | 5.45 | -2.48% | 3,783,292 |
| Jul 14, 2025 | 5.64 | 5.67 | 5.60 | 5.64 | 5.58 | -0.70% | 4,611,838 |
| Jul 11, 2025 | 5.86 | 5.87 | 5.68 | 5.68 | 5.62 | -4.22% | 4,621,868 |
| Jul 10, 2025 | 5.95 | 6.04 | 5.92 | 5.93 | 5.87 | -0.50% | 6,366,248 |
| Jul 9, 2025 | 5.99 | 6.01 | 5.88 | 5.96 | 5.90 | -0.17% | 4,615,172 |
| Jul 8, 2025 | 5.97 | 6.09 | 5.94 | 5.97 | 5.91 | 0.67% | 6,546,624 |