Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
6.73
-0.07 (-1.03%)
Nov 4, 2024, 4:00 PM EST - Market closed

Alight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20246.766.856.736.736.73-1.03%2,453,249
Nov 1, 20246.946.956.716.806.80-1.88%4,060,179
Oct 31, 20247.027.056.866.936.93-0.72%4,041,127
Oct 30, 20247.057.256.976.986.98-1.97%3,623,065
Oct 29, 20247.147.217.077.127.12-0.84%2,479,094
Oct 28, 20247.057.227.057.187.182.13%5,098,813
Oct 25, 20247.137.187.017.037.03-0.85%3,978,261
Oct 24, 20247.147.237.097.097.09-0.42%1,448,225
Oct 23, 20247.147.177.087.127.12-0.70%1,637,525
Oct 22, 20247.147.187.057.177.170.28%2,310,717
Oct 21, 20247.247.277.147.157.15-1.38%1,999,146
Oct 18, 20247.417.457.237.257.25-1.49%2,435,024
Oct 17, 20247.427.437.297.367.36-0.67%2,513,740
Oct 16, 20247.387.467.357.417.411.65%2,936,196
Oct 15, 20247.307.357.257.297.29-3,536,082
Oct 14, 20247.187.337.147.297.291.82%3,059,940
Oct 11, 20247.157.207.097.167.160.28%3,651,922
Oct 10, 20247.117.157.047.147.14-0.42%2,657,176
Oct 9, 20247.107.277.107.177.170.42%3,374,981
Oct 8, 20247.217.277.147.147.14-0.83%2,032,542
Oct 7, 20247.307.337.187.207.20-1.50%3,143,540
Oct 4, 20247.287.347.227.317.311.67%2,138,579
Oct 3, 20247.187.217.137.197.19-0.55%2,933,410
Oct 2, 20247.207.367.197.237.230.28%2,779,531
Oct 1, 20247.407.437.147.217.21-2.57%4,171,583
Sep 30, 20247.247.427.217.407.401.93%3,595,355
Sep 27, 20247.297.397.247.267.261.11%2,202,599
Sep 26, 20247.267.287.107.187.180.14%3,380,744
Sep 25, 20247.237.297.167.177.17-1.24%3,771,625
Sep 24, 20247.407.427.257.267.26-0.95%5,200,762
Sep 23, 20247.347.397.277.337.330.14%3,077,986
Sep 20, 20247.377.497.317.327.32-2.01%14,018,168
Sep 19, 20247.377.487.307.477.473.18%3,458,849
Sep 18, 20247.237.387.197.247.240.42%4,326,462
Sep 17, 20247.347.417.177.217.21-0.96%3,845,307
Sep 16, 20247.297.327.237.287.280.69%3,590,053
Sep 13, 20247.227.317.187.237.230.98%4,127,281
Sep 12, 20247.087.236.997.167.161.27%5,793,937
Sep 11, 20247.007.116.957.077.070.57%5,504,554
Sep 10, 20247.217.216.907.037.03-2.36%6,625,506
Sep 9, 20247.157.327.157.207.200.56%5,544,414
Sep 6, 20247.197.347.077.167.16-0.42%6,393,169
Sep 5, 20247.337.347.197.197.19-1.37%16,300,377
Sep 4, 20247.307.427.257.297.29-0.55%2,661,541
Sep 3, 20247.387.487.297.337.33-1.74%3,845,128
Aug 30, 20247.417.497.297.467.461.22%4,275,900
Aug 29, 20247.347.467.317.377.371.52%3,023,132
Aug 28, 20247.407.417.227.267.26-2.55%8,510,881
Aug 27, 20247.287.487.227.457.451.64%4,138,650
Aug 26, 20247.197.437.177.337.332.52%4,910,928
Aug 23, 20247.067.186.997.157.152.14%3,964,056
Aug 22, 20247.067.106.957.007.00-0.43%2,230,026
Aug 21, 20246.957.066.917.037.031.44%3,005,909
Aug 20, 20246.877.026.876.936.93-1.56%3,575,791
Aug 19, 20246.967.066.937.047.041.59%2,622,955
Aug 16, 20246.927.066.906.936.93-0.43%4,396,824
Aug 15, 20246.957.026.876.966.962.35%4,075,424
Aug 14, 20246.966.966.736.806.80-1.88%5,331,001
Aug 13, 20246.886.986.796.936.931.17%3,748,904
Aug 12, 20246.856.956.806.856.85-0.44%3,762,321
Aug 9, 20246.926.996.856.886.88-0.29%4,252,505
Aug 8, 20246.846.986.676.906.901.62%5,229,820
Aug 7, 20246.576.886.536.796.794.14%7,416,570
Aug 6, 20246.416.856.156.526.52-5.51%14,357,138
Aug 5, 20246.837.076.776.906.90-3.09%8,300,796
Aug 2, 20247.117.196.957.127.12-3.00%4,967,197
Aug 1, 20247.577.647.287.347.34-3.04%4,577,098
Jul 31, 20247.717.777.557.577.57-1.05%4,152,530
Jul 30, 20247.677.777.607.657.650.66%2,992,493
Jul 29, 20247.677.767.597.607.60-0.65%2,414,412
Jul 26, 20247.567.757.537.657.652.41%4,333,865
Jul 25, 20247.387.587.337.477.471.77%4,302,740
Jul 24, 20247.437.577.337.347.34-1.74%3,700,768
Jul 23, 20247.307.517.257.477.471.91%4,522,828
Jul 22, 20247.277.347.177.337.330.69%6,098,199
Jul 19, 20247.127.367.027.287.282.25%6,965,587
Jul 18, 20247.077.427.037.127.120.42%5,091,587
Jul 17, 20247.077.186.977.097.09-6,906,070
Jul 16, 20247.407.447.067.097.09-3.54%10,764,314
Jul 15, 20247.247.377.147.357.352.51%6,716,902
Jul 12, 20247.227.357.137.177.170.56%7,837,658
Jul 11, 20247.077.327.077.137.132.44%3,793,230
Jul 10, 20247.047.106.936.966.96-0.57%2,129,267
Jul 9, 20247.057.066.867.007.00-0.99%4,054,785
Jul 8, 20247.157.257.067.077.07-0.42%2,613,243
Jul 5, 20247.077.127.027.107.10-1,749,705
Jul 3, 20247.167.237.097.107.100.14%1,312,070
Jul 2, 20247.147.187.067.097.09-0.42%2,903,762
Jul 1, 20247.417.437.117.127.12-3.52%3,778,542
Jun 28, 20247.307.407.177.387.382.07%17,731,327
Jun 27, 20247.297.337.217.237.23-0.82%3,519,369
Jun 26, 20247.257.307.187.297.29-4,212,546
Jun 25, 20247.607.607.227.297.29-3.32%5,373,814
Jun 24, 20247.627.687.537.547.54-0.92%5,837,966
Jun 21, 20247.547.637.497.617.610.93%9,735,249
Jun 20, 20247.327.557.317.547.542.31%3,496,205
Jun 18, 20247.557.637.367.377.371.52%5,564,645
Jun 17, 20247.157.307.157.267.260.97%3,383,762
Jun 14, 20247.247.267.147.197.19-1.64%4,657,418
Jun 13, 20247.437.457.197.317.31-1.48%3,919,448