Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
0.9317
-0.0182 (-1.92%)
At close: Mar 6, 2026, 4:00 PM EST
0.9300
-0.0017 (-0.18%)
After-hours: Mar 6, 2026, 7:47 PM EST
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.93 | 0.95 | 0.88 | 0.93 | 0.93 | -1.92% | 26,906,586 |
| Mar 5, 2026 | 0.94 | 0.97 | 0.91 | 0.95 | 0.95 | -1.34% | 31,823,218 |
| Mar 4, 2026 | 0.90 | 0.97 | 0.87 | 0.96 | 0.96 | 9.33% | 34,017,317 |
| Mar 3, 2026 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | -2.31% | 47,979,808 |
| Mar 2, 2026 | 0.86 | 0.90 | 0.83 | 0.90 | 0.90 | 2.47% | 45,596,596 |
| Feb 27, 2026 | 0.87 | 0.91 | 0.84 | 0.88 | 0.88 | -1.37% | 40,164,012 |
| Feb 26, 2026 | 0.82 | 0.90 | 0.81 | 0.89 | 0.89 | 13.03% | 63,640,486 |
| Feb 25, 2026 | 0.79 | 0.79 | 0.73 | 0.79 | 0.79 | 2.73% | 53,696,556 |
| Feb 24, 2026 | 0.71 | 0.79 | 0.71 | 0.77 | 0.77 | 6.80% | 53,770,277 |
| Feb 23, 2026 | 0.76 | 0.77 | 0.65 | 0.72 | 0.72 | -4.60% | 35,225,878 |
| Feb 20, 2026 | 0.81 | 0.81 | 0.72 | 0.75 | 0.75 | -6.87% | 47,871,323 |
| Feb 19, 2026 | 0.88 | 0.92 | 0.72 | 0.81 | 0.81 | -38.21% | 97,938,833 |
| Feb 18, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 1.55% | 12,969,933 |
| Feb 17, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -0.77% | 10,163,357 |
| Feb 13, 2026 | 1.35 | 1.39 | 1.29 | 1.30 | 1.30 | -2.99% | 12,361,385 |
| Feb 12, 2026 | 1.42 | 1.46 | 1.30 | 1.34 | 1.34 | -5.63% | 10,497,102 |
| Feb 11, 2026 | 1.53 | 1.53 | 1.36 | 1.42 | 1.42 | -5.96% | 16,923,313 |
| Feb 10, 2026 | 1.51 | 1.56 | 1.50 | 1.51 | 1.51 | -1.95% | 6,237,669 |
| Feb 9, 2026 | 1.60 | 1.62 | 1.53 | 1.54 | 1.54 | -3.75% | 5,832,943 |
| Feb 6, 2026 | 1.56 | 1.62 | 1.55 | 1.60 | 1.60 | 3.23% | 7,597,409 |
| Feb 5, 2026 | 1.57 | 1.60 | 1.52 | 1.55 | 1.55 | -2.52% | 9,409,721 |
| Feb 4, 2026 | 1.52 | 1.60 | 1.52 | 1.59 | 1.59 | 3.92% | 14,254,676 |
| Feb 3, 2026 | 1.61 | 1.64 | 1.46 | 1.53 | 1.53 | -5.56% | 18,190,341 |
| Feb 2, 2026 | 1.53 | 1.64 | 1.52 | 1.62 | 1.62 | 5.88% | 20,829,869 |
| Jan 30, 2026 | 1.51 | 1.59 | 1.50 | 1.53 | 1.53 | - | 12,633,087 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.50 | 1.53 | 1.53 | -0.65% | 7,931,850 |
| Jan 28, 2026 | 1.61 | 1.64 | 1.51 | 1.54 | 1.54 | -4.35% | 9,892,395 |
| Jan 27, 2026 | 1.55 | 1.69 | 1.53 | 1.61 | 1.61 | 5.23% | 13,850,299 |
| Jan 26, 2026 | 1.50 | 1.55 | 1.48 | 1.53 | 1.53 | 2.68% | 7,801,878 |
| Jan 23, 2026 | 1.56 | 1.57 | 1.48 | 1.49 | 1.49 | -3.87% | 9,818,763 |
| Jan 22, 2026 | 1.56 | 1.61 | 1.53 | 1.55 | 1.55 | -0.64% | 5,725,646 |
| Jan 21, 2026 | 1.54 | 1.61 | 1.53 | 1.56 | 1.56 | 1.96% | 13,378,136 |
| Jan 20, 2026 | 1.53 | 1.56 | 1.52 | 1.53 | 1.53 | -2.55% | 12,115,106 |
| Jan 16, 2026 | 1.58 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 7,041,029 |
| Jan 15, 2026 | 1.59 | 1.62 | 1.56 | 1.59 | 1.59 | 0.63% | 8,925,464 |
| Jan 14, 2026 | 1.60 | 1.66 | 1.58 | 1.58 | 1.58 | -1.86% | 7,427,874 |
| Jan 13, 2026 | 1.66 | 1.69 | 1.59 | 1.61 | 1.61 | -3.01% | 10,626,001 |
| Jan 12, 2026 | 1.63 | 1.69 | 1.60 | 1.66 | 1.66 | - | 8,148,805 |
| Jan 9, 2026 | 1.71 | 1.73 | 1.59 | 1.66 | 1.66 | -2.35% | 11,913,879 |
| Jan 8, 2026 | 1.74 | 1.75 | 1.67 | 1.70 | 1.70 | -2.86% | 14,263,067 |
| Jan 7, 2026 | 1.91 | 1.94 | 1.75 | 1.75 | 1.75 | -7.89% | 14,728,430 |
| Jan 6, 2026 | 1.82 | 1.93 | 1.82 | 1.90 | 1.90 | 4.40% | 14,867,212 |
| Jan 5, 2026 | 1.89 | 1.92 | 1.82 | 1.82 | 1.82 | -3.19% | 11,267,220 |
| Jan 2, 2026 | 1.97 | 2.00 | 1.87 | 1.88 | 1.88 | -3.59% | 10,808,945 |
| Dec 31, 2025 | 1.95 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 8,604,294 |
| Dec 30, 2025 | 1.94 | 2.01 | 1.94 | 1.97 | 1.97 | 1.55% | 10,812,769 |
| Dec 29, 2025 | 1.96 | 1.98 | 1.90 | 1.94 | 1.94 | -1.52% | 20,230,553 |
| Dec 26, 2025 | 1.95 | 1.99 | 1.95 | 1.97 | 1.97 | - | 4,944,541 |
| Dec 24, 2025 | 1.98 | 1.99 | 1.93 | 1.97 | 1.97 | - | 3,946,791 |
| Dec 23, 2025 | 1.95 | 1.98 | 1.89 | 1.97 | 1.97 | 0.51% | 15,194,660 |