Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
3.870
+0.110 (2.93%)
At close: Aug 22, 2025, 4:00 PM
3.840
-0.030 (-0.78%)
After-hours: Aug 22, 2025, 4:10 PM EDT
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.79 | 3.96 | 3.79 | 3.87 | - | 2.79% | 4,700,788 |
| Aug 21, 2025 | 3.78 | 3.85 | 3.75 | 3.76 | 3.76 | -1.31% | 5,624,686 |
| Aug 20, 2025 | 3.83 | 3.90 | 3.79 | 3.81 | 3.81 | -1.04% | 6,220,216 |
| Aug 19, 2025 | 3.90 | 3.96 | 3.84 | 3.85 | 3.85 | -1.28% | 7,405,735 |
| Aug 18, 2025 | 3.68 | 3.90 | 3.68 | 3.90 | 3.90 | 6.56% | 10,527,773 |
| Aug 15, 2025 | 3.68 | 3.75 | 3.62 | 3.66 | 3.66 | - | 10,467,450 |
| Aug 14, 2025 | 3.81 | 3.83 | 3.65 | 3.66 | 3.66 | -5.67% | 9,240,494 |
| Aug 13, 2025 | 3.84 | 3.95 | 3.84 | 3.88 | 3.88 | 1.31% | 9,444,769 |
| Aug 12, 2025 | 3.87 | 3.95 | 3.83 | 3.83 | 3.83 | -0.26% | 6,291,747 |
| Aug 11, 2025 | 3.86 | 3.99 | 3.81 | 3.84 | 3.84 | 0.79% | 10,797,795 |
| Aug 8, 2025 | 4.01 | 4.02 | 3.80 | 3.81 | 3.81 | -4.51% | 16,813,181 |
| Aug 7, 2025 | 4.40 | 4.45 | 3.95 | 3.99 | 3.99 | -8.06% | 20,451,886 |
| Aug 6, 2025 | 4.21 | 4.37 | 4.12 | 4.34 | 4.34 | 3.58% | 13,202,026 |
| Aug 5, 2025 | 5.00 | 5.06 | 4.09 | 4.19 | 4.19 | -18.32% | 31,740,979 |
| Aug 4, 2025 | 5.13 | 5.18 | 5.11 | 5.13 | 5.13 | 0.59% | 3,618,807 |
| Aug 1, 2025 | 5.25 | 5.25 | 5.09 | 5.10 | 5.10 | -4.85% | 5,319,531 |
| Jul 31, 2025 | 5.35 | 5.42 | 5.31 | 5.36 | 5.36 | -0.56% | 5,282,148 |
| Jul 30, 2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5.39 | -2.71% | 5,306,582 |
| Jul 29, 2025 | 5.74 | 5.74 | 5.50 | 5.54 | 5.54 | -2.64% | 4,077,200 |
| Jul 28, 2025 | 5.78 | 5.80 | 5.68 | 5.69 | 5.69 | -1.22% | 3,122,263 |
| Jul 25, 2025 | 5.72 | 5.77 | 5.63 | 5.76 | 5.76 | 1.23% | 2,769,628 |
| Jul 24, 2025 | 5.70 | 5.75 | 5.66 | 5.69 | 5.69 | -0.52% | 3,349,583 |
| Jul 23, 2025 | 5.68 | 5.73 | 5.58 | 5.72 | 5.72 | 2.51% | 6,188,040 |
| Jul 22, 2025 | 5.45 | 5.61 | 5.45 | 5.58 | 5.58 | 2.57% | 4,541,320 |
| Jul 21, 2025 | 5.50 | 5.53 | 5.44 | 5.44 | 5.44 | -0.73% | 4,225,831 |
| Jul 18, 2025 | 5.62 | 5.66 | 5.45 | 5.48 | 5.48 | -1.97% | 8,668,716 |
| Jul 17, 2025 | 5.56 | 5.67 | 5.53 | 5.59 | 5.59 | 0.36% | 11,667,425 |
| Jul 16, 2025 | 5.56 | 5.59 | 5.41 | 5.57 | 5.57 | 1.27% | 4,641,258 |
| Jul 15, 2025 | 5.66 | 5.71 | 5.50 | 5.50 | 5.50 | -2.48% | 3,783,292 |
| Jul 14, 2025 | 5.64 | 5.67 | 5.60 | 5.64 | 5.64 | -0.70% | 4,611,838 |
| Jul 11, 2025 | 5.86 | 5.87 | 5.68 | 5.68 | 5.68 | -4.22% | 4,621,868 |
| Jul 10, 2025 | 5.95 | 6.04 | 5.92 | 5.93 | 5.93 | -0.50% | 6,366,248 |
| Jul 9, 2025 | 5.99 | 6.01 | 5.88 | 5.96 | 5.96 | -0.17% | 4,615,172 |
| Jul 8, 2025 | 5.97 | 6.09 | 5.94 | 5.97 | 5.97 | 0.67% | 6,546,624 |
| Jul 7, 2025 | 5.93 | 6.11 | 5.85 | 5.93 | 5.93 | -0.84% | 10,175,018 |
| Jul 3, 2025 | 5.94 | 6.03 | 5.93 | 5.98 | 5.98 | 1.01% | 4,973,095 |
| Jul 2, 2025 | 5.76 | 5.92 | 5.71 | 5.92 | 5.92 | 2.25% | 8,941,562 |
| Jul 1, 2025 | 5.64 | 5.90 | 5.63 | 5.79 | 5.79 | 2.30% | 12,877,435 |
| Jun 30, 2025 | 5.60 | 5.69 | 5.54 | 5.66 | 5.66 | 1.62% | 8,610,253 |
| Jun 27, 2025 | 5.66 | 5.68 | 5.54 | 5.57 | 5.57 | -1.24% | 10,136,822 |
| Jun 26, 2025 | 5.53 | 5.65 | 5.51 | 5.64 | 5.64 | 2.92% | 6,699,534 |
| Jun 25, 2025 | 5.54 | 5.54 | 5.39 | 5.48 | 5.48 | -0.36% | 5,328,036 |
| Jun 24, 2025 | 5.47 | 5.53 | 5.39 | 5.50 | 5.50 | 2.23% | 5,080,107 |
| Jun 23, 2025 | 5.34 | 5.42 | 5.23 | 5.38 | 5.38 | -0.37% | 7,145,225 |
| Jun 20, 2025 | 5.25 | 5.45 | 5.22 | 5.40 | 5.40 | 3.45% | 11,972,754 |
| Jun 18, 2025 | 5.24 | 5.30 | 5.19 | 5.22 | 5.22 | -0.38% | 8,574,672 |
| Jun 17, 2025 | 5.19 | 5.33 | 5.19 | 5.24 | 5.24 | -0.57% | 5,751,655 |
| Jun 16, 2025 | 5.24 | 5.37 | 5.19 | 5.27 | 5.27 | 1.35% | 15,083,310 |
| Jun 13, 2025 | 5.23 | 5.29 | 5.15 | 5.20 | 5.20 | -2.44% | 9,200,362 |
| Jun 12, 2025 | 5.37 | 5.48 | 5.32 | 5.33 | 5.33 | -2.20% | 7,432,282 |