Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
5.46
+0.11 (2.06%)
At close: Jun 6, 2025, 4:00 PM
5.68
+0.22 (4.03%)
After-hours: Jun 6, 2025, 7:12 PM EDT
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 5.45 | 5.48 | 5.41 | 5.46 | 5.46 | 2.06% | 4,935,373 |
| Jun 5, 2025 | 5.40 | 5.45 | 5.32 | 5.35 | 5.35 | -1.47% | 3,291,756 |
| Jun 4, 2025 | 5.41 | 5.45 | 5.38 | 5.43 | 5.43 | - | 4,343,311 |
| Jun 3, 2025 | 5.33 | 5.46 | 5.29 | 5.43 | 5.43 | 2.07% | 4,021,200 |
| Jun 2, 2025 | 5.42 | 5.42 | 5.25 | 5.32 | 5.32 | -2.56% | 7,453,533 |
| May 30, 2025 | 5.48 | 5.50 | 5.42 | 5.46 | 5.42 | -1.44% | 6,079,844 |
| May 29, 2025 | 5.47 | 5.55 | 5.44 | 5.54 | 5.50 | 2.03% | 6,100,721 |
| May 28, 2025 | 5.52 | 5.57 | 5.42 | 5.43 | 5.39 | -1.81% | 7,509,560 |
| May 27, 2025 | 5.50 | 5.55 | 5.41 | 5.53 | 5.49 | 2.60% | 8,487,877 |
| May 23, 2025 | 5.44 | 5.46 | 5.36 | 5.39 | 5.35 | -2.36% | 7,726,758 |
| May 22, 2025 | 5.46 | 5.56 | 5.42 | 5.52 | 5.48 | 0.91% | 8,688,518 |
| May 21, 2025 | 5.68 | 5.70 | 5.45 | 5.47 | 5.43 | -3.70% | 8,944,307 |
| May 20, 2025 | 5.68 | 5.74 | 5.66 | 5.68 | 5.64 | -0.53% | 11,329,906 |
| May 19, 2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5.67 | -0.87% | 5,952,002 |
| May 16, 2025 | 5.79 | 5.81 | 5.71 | 5.76 | 5.72 | 0.17% | 7,026,511 |
| May 15, 2025 | 5.82 | 5.83 | 5.67 | 5.75 | 5.71 | -1.71% | 7,673,399 |
| May 14, 2025 | 5.83 | 5.88 | 5.76 | 5.85 | 5.81 | -0.68% | 6,042,025 |
| May 13, 2025 | 5.83 | 5.92 | 5.80 | 5.89 | 5.85 | 1.73% | 7,004,114 |
| May 12, 2025 | 5.76 | 5.93 | 5.70 | 5.79 | 5.75 | 3.95% | 18,669,285 |
| May 9, 2025 | 5.62 | 5.68 | 5.53 | 5.57 | 5.53 | -0.71% | 5,460,410 |
| May 8, 2025 | 5.26 | 5.69 | 5.15 | 5.61 | 5.57 | 7.27% | 11,661,467 |
| May 7, 2025 | 5.31 | 5.31 | 5.12 | 5.23 | 5.19 | 0.38% | 12,093,020 |
| May 6, 2025 | 5.18 | 5.31 | 5.13 | 5.21 | 5.17 | -0.76% | 9,072,928 |
| May 5, 2025 | 5.26 | 5.34 | 5.19 | 5.25 | 5.21 | -1.32% | 6,430,126 |
| May 2, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.28 | 2.31% | 5,643,512 |
| May 1, 2025 | 5.15 | 5.27 | 5.10 | 5.20 | 5.16 | 1.76% | 9,561,391 |
| Apr 30, 2025 | 5.15 | 5.17 | 5.04 | 5.11 | 5.07 | -3.22% | 14,259,395 |
| Apr 29, 2025 | 5.21 | 5.31 | 5.18 | 5.28 | 5.24 | 1.34% | 11,041,475 |
| Apr 28, 2025 | 5.24 | 5.41 | 5.13 | 5.21 | 5.17 | -0.57% | 9,199,697 |
| Apr 25, 2025 | 5.24 | 5.26 | 5.13 | 5.24 | 5.20 | -0.57% | 7,689,725 |
| Apr 24, 2025 | 5.05 | 5.29 | 5.00 | 5.27 | 5.23 | 4.15% | 10,800,650 |
| Apr 23, 2025 | 5.08 | 5.28 | 5.03 | 5.06 | 5.02 | 4.12% | 13,615,875 |
| Apr 22, 2025 | 4.86 | 4.89 | 4.78 | 4.86 | 4.82 | 1.04% | 10,151,064 |
| Apr 21, 2025 | 4.93 | 4.99 | 4.77 | 4.81 | 4.77 | -3.61% | 8,014,696 |
| Apr 17, 2025 | 5.02 | 5.06 | 4.91 | 4.99 | 4.95 | -0.80% | 10,443,427 |
| Apr 16, 2025 | 4.97 | 5.07 | 4.96 | 5.03 | 4.99 | 0.60% | 9,699,754 |
| Apr 15, 2025 | 5.08 | 5.18 | 4.98 | 5.00 | 4.96 | -1.96% | 7,644,885 |
| Apr 14, 2025 | 5.12 | 5.12 | 4.95 | 5.10 | 5.06 | 2.82% | 13,095,823 |
| Apr 11, 2025 | 4.91 | 4.96 | 4.73 | 4.96 | 4.92 | -0.60% | 14,629,845 |
| Apr 10, 2025 | 5.16 | 5.23 | 4.85 | 4.99 | 4.95 | -6.55% | 12,215,516 |
| Apr 9, 2025 | 4.60 | 5.44 | 4.59 | 5.34 | 5.30 | 13.86% | 25,402,871 |
| Apr 8, 2025 | 5.09 | 5.15 | 4.60 | 4.69 | 4.66 | -3.10% | 14,581,535 |
| Apr 7, 2025 | 4.56 | 5.07 | 4.49 | 4.84 | 4.80 | 1.26% | 19,500,415 |
| Apr 4, 2025 | 5.07 | 5.07 | 4.72 | 4.78 | 4.74 | -9.47% | 10,104,651 |
| Apr 3, 2025 | 5.57 | 5.62 | 5.27 | 5.28 | 5.24 | -10.36% | 7,121,482 |
| Apr 2, 2025 | 5.75 | 5.90 | 5.73 | 5.89 | 5.85 | 1.20% | 6,206,660 |
| Apr 1, 2025 | 5.91 | 5.93 | 5.79 | 5.82 | 5.78 | -1.85% | 7,827,102 |
| Mar 31, 2025 | 5.81 | 5.99 | 5.76 | 5.93 | 5.89 | 0.17% | 10,351,740 |
| Mar 28, 2025 | 6.19 | 6.19 | 5.88 | 5.92 | 5.88 | -4.67% | 7,784,543 |
| Mar 27, 2025 | 6.20 | 6.24 | 6.12 | 6.21 | 6.16 | 0.16% | 5,266,565 |