Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
7.75
-0.03 (-0.39%)
Nov 20, 2024, 4:00 PM EST - Market closed
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 7.83 | 7.83 | 7.61 | 7.75 | 7.75 | -0.39% | 6,813,454 |
| Nov 19, 2024 | 7.55 | 7.81 | 7.51 | 7.78 | 7.78 | 1.43% | 5,608,426 |
| Nov 18, 2024 | 7.67 | 7.80 | 7.64 | 7.67 | 7.67 | -0.78% | 6,713,628 |
| Nov 15, 2024 | 7.87 | 7.90 | 7.58 | 7.73 | 7.73 | -2.03% | 8,113,519 |
| Nov 14, 2024 | 8.33 | 8.35 | 7.86 | 7.89 | 7.89 | -6.29% | 9,856,044 |
| Nov 13, 2024 | 8.59 | 8.59 | 8.14 | 8.42 | 8.42 | -0.47% | 20,599,834 |
| Nov 12, 2024 | 8.60 | 8.93 | 8.00 | 8.46 | 8.46 | 13.40% | 19,454,474 |
| Nov 11, 2024 | 7.42 | 7.52 | 7.33 | 7.46 | 7.46 | 1.63% | 4,754,906 |
| Nov 8, 2024 | 7.47 | 7.47 | 7.26 | 7.34 | 7.34 | -1.74% | 3,896,510 |
| Nov 7, 2024 | 7.53 | 7.56 | 7.42 | 7.47 | 7.47 | -0.80% | 3,572,338 |
| Nov 6, 2024 | 7.32 | 7.56 | 7.29 | 7.53 | 7.53 | 8.35% | 7,729,111 |
| Nov 5, 2024 | 6.73 | 6.96 | 6.71 | 6.95 | 6.95 | 3.27% | 3,259,016 |
| Nov 4, 2024 | 6.76 | 6.85 | 6.73 | 6.73 | 6.73 | -1.03% | 2,453,266 |
| Nov 1, 2024 | 6.94 | 6.95 | 6.71 | 6.80 | 6.80 | -1.88% | 4,060,179 |
| Oct 31, 2024 | 7.02 | 7.05 | 6.86 | 6.93 | 6.93 | -0.72% | 4,041,127 |
| Oct 30, 2024 | 7.05 | 7.25 | 6.97 | 6.98 | 6.98 | -1.97% | 3,623,065 |
| Oct 29, 2024 | 7.14 | 7.21 | 7.07 | 7.12 | 7.12 | -0.84% | 2,479,094 |
| Oct 28, 2024 | 7.05 | 7.22 | 7.05 | 7.18 | 7.18 | 2.13% | 5,098,813 |
| Oct 25, 2024 | 7.13 | 7.18 | 7.01 | 7.03 | 7.03 | -0.85% | 3,978,261 |
| Oct 24, 2024 | 7.14 | 7.23 | 7.09 | 7.09 | 7.09 | -0.42% | 1,448,225 |
| Oct 23, 2024 | 7.14 | 7.17 | 7.08 | 7.12 | 7.12 | -0.70% | 1,637,525 |
| Oct 22, 2024 | 7.14 | 7.18 | 7.05 | 7.17 | 7.17 | 0.28% | 2,310,717 |
| Oct 21, 2024 | 7.24 | 7.27 | 7.14 | 7.15 | 7.15 | -1.38% | 1,999,146 |
| Oct 18, 2024 | 7.41 | 7.45 | 7.23 | 7.25 | 7.25 | -1.49% | 2,435,024 |
| Oct 17, 2024 | 7.42 | 7.43 | 7.29 | 7.36 | 7.36 | -0.67% | 2,513,740 |
| Oct 16, 2024 | 7.38 | 7.46 | 7.35 | 7.41 | 7.41 | 1.65% | 2,936,196 |
| Oct 15, 2024 | 7.30 | 7.35 | 7.25 | 7.29 | 7.29 | - | 3,536,082 |
| Oct 14, 2024 | 7.18 | 7.33 | 7.14 | 7.29 | 7.29 | 1.82% | 3,059,940 |
| Oct 11, 2024 | 7.15 | 7.20 | 7.09 | 7.16 | 7.16 | 0.28% | 3,651,922 |
| Oct 10, 2024 | 7.11 | 7.15 | 7.04 | 7.14 | 7.14 | -0.42% | 2,657,176 |
| Oct 9, 2024 | 7.10 | 7.27 | 7.10 | 7.17 | 7.17 | 0.42% | 3,374,981 |
| Oct 8, 2024 | 7.21 | 7.27 | 7.14 | 7.14 | 7.14 | -0.83% | 2,032,542 |
| Oct 7, 2024 | 7.30 | 7.33 | 7.18 | 7.20 | 7.20 | -1.50% | 3,143,540 |
| Oct 4, 2024 | 7.28 | 7.34 | 7.22 | 7.31 | 7.31 | 1.67% | 2,138,579 |
| Oct 3, 2024 | 7.18 | 7.21 | 7.13 | 7.19 | 7.19 | -0.55% | 2,933,410 |
| Oct 2, 2024 | 7.20 | 7.36 | 7.19 | 7.23 | 7.23 | 0.28% | 2,779,531 |
| Oct 1, 2024 | 7.40 | 7.43 | 7.14 | 7.21 | 7.21 | -2.57% | 4,171,583 |
| Sep 30, 2024 | 7.24 | 7.42 | 7.21 | 7.40 | 7.40 | 1.93% | 3,595,355 |
| Sep 27, 2024 | 7.29 | 7.39 | 7.24 | 7.26 | 7.26 | 1.11% | 2,202,599 |
| Sep 26, 2024 | 7.26 | 7.28 | 7.10 | 7.18 | 7.18 | 0.14% | 3,380,744 |
| Sep 25, 2024 | 7.23 | 7.29 | 7.16 | 7.17 | 7.17 | -1.24% | 3,771,625 |
| Sep 24, 2024 | 7.40 | 7.42 | 7.25 | 7.26 | 7.26 | -0.95% | 5,200,762 |
| Sep 23, 2024 | 7.34 | 7.39 | 7.27 | 7.33 | 7.33 | 0.14% | 3,077,986 |
| Sep 20, 2024 | 7.37 | 7.49 | 7.31 | 7.32 | 7.32 | -2.01% | 14,018,168 |
| Sep 19, 2024 | 7.37 | 7.48 | 7.30 | 7.47 | 7.47 | 3.18% | 3,458,849 |
| Sep 18, 2024 | 7.23 | 7.38 | 7.19 | 7.24 | 7.24 | 0.42% | 4,326,462 |
| Sep 17, 2024 | 7.34 | 7.41 | 7.17 | 7.21 | 7.21 | -0.96% | 3,845,307 |
| Sep 16, 2024 | 7.29 | 7.32 | 7.23 | 7.28 | 7.28 | 0.69% | 3,590,053 |
| Sep 13, 2024 | 7.22 | 7.31 | 7.18 | 7.23 | 7.23 | 0.98% | 4,127,281 |
| Sep 12, 2024 | 7.08 | 7.23 | 6.99 | 7.16 | 7.16 | 1.27% | 5,793,937 |
| Sep 11, 2024 | 7.00 | 7.11 | 6.95 | 7.07 | 7.07 | 0.57% | 5,504,554 |
| Sep 10, 2024 | 7.21 | 7.21 | 6.90 | 7.03 | 7.03 | -2.36% | 6,625,506 |
| Sep 9, 2024 | 7.15 | 7.32 | 7.15 | 7.20 | 7.20 | 0.56% | 5,544,414 |
| Sep 6, 2024 | 7.19 | 7.34 | 7.07 | 7.16 | 7.16 | -0.42% | 6,393,169 |
| Sep 5, 2024 | 7.33 | 7.34 | 7.19 | 7.19 | 7.19 | -1.37% | 16,300,377 |
| Sep 4, 2024 | 7.30 | 7.42 | 7.25 | 7.29 | 7.29 | -0.55% | 2,661,541 |
| Sep 3, 2024 | 7.38 | 7.48 | 7.29 | 7.33 | 7.33 | -1.74% | 3,845,128 |
| Aug 30, 2024 | 7.41 | 7.49 | 7.29 | 7.46 | 7.46 | 1.22% | 4,275,900 |
| Aug 29, 2024 | 7.34 | 7.46 | 7.31 | 7.37 | 7.37 | 1.52% | 3,023,132 |
| Aug 28, 2024 | 7.40 | 7.41 | 7.22 | 7.26 | 7.26 | -2.55% | 8,510,881 |
| Aug 27, 2024 | 7.28 | 7.48 | 7.22 | 7.45 | 7.45 | 1.64% | 4,138,650 |
| Aug 26, 2024 | 7.19 | 7.43 | 7.17 | 7.33 | 7.33 | 2.52% | 4,910,928 |
| Aug 23, 2024 | 7.06 | 7.18 | 6.99 | 7.15 | 7.15 | 2.14% | 3,964,056 |
| Aug 22, 2024 | 7.06 | 7.10 | 6.95 | 7.00 | 7.00 | -0.43% | 2,230,026 |
| Aug 21, 2024 | 6.95 | 7.06 | 6.91 | 7.03 | 7.03 | 1.44% | 3,005,909 |
| Aug 20, 2024 | 6.87 | 7.02 | 6.87 | 6.93 | 6.93 | -1.56% | 3,575,791 |
| Aug 19, 2024 | 6.96 | 7.06 | 6.93 | 7.04 | 7.04 | 1.59% | 2,622,955 |
| Aug 16, 2024 | 6.92 | 7.06 | 6.90 | 6.93 | 6.93 | -0.43% | 4,396,824 |
| Aug 15, 2024 | 6.95 | 7.02 | 6.87 | 6.96 | 6.96 | 2.35% | 4,075,424 |
| Aug 14, 2024 | 6.96 | 6.96 | 6.73 | 6.80 | 6.80 | -1.88% | 5,331,001 |
| Aug 13, 2024 | 6.88 | 6.98 | 6.79 | 6.93 | 6.93 | 1.17% | 3,748,904 |
| Aug 12, 2024 | 6.85 | 6.95 | 6.80 | 6.85 | 6.85 | -0.44% | 3,762,321 |
| Aug 9, 2024 | 6.92 | 6.99 | 6.85 | 6.88 | 6.88 | -0.29% | 4,252,505 |
| Aug 8, 2024 | 6.84 | 6.98 | 6.67 | 6.90 | 6.90 | 1.62% | 5,229,820 |
| Aug 7, 2024 | 6.57 | 6.88 | 6.53 | 6.79 | 6.79 | 4.14% | 7,416,570 |
| Aug 6, 2024 | 6.41 | 6.85 | 6.15 | 6.52 | 6.52 | -5.51% | 14,357,138 |
| Aug 5, 2024 | 6.83 | 7.07 | 6.77 | 6.90 | 6.90 | -3.09% | 8,300,796 |
| Aug 2, 2024 | 7.11 | 7.19 | 6.95 | 7.12 | 7.12 | -3.00% | 4,967,197 |
| Aug 1, 2024 | 7.57 | 7.64 | 7.28 | 7.34 | 7.34 | -3.04% | 4,577,098 |
| Jul 31, 2024 | 7.71 | 7.77 | 7.55 | 7.57 | 7.57 | -1.05% | 4,152,530 |
| Jul 30, 2024 | 7.67 | 7.77 | 7.60 | 7.65 | 7.65 | 0.66% | 2,992,493 |
| Jul 29, 2024 | 7.67 | 7.76 | 7.59 | 7.60 | 7.60 | -0.65% | 2,414,412 |
| Jul 26, 2024 | 7.56 | 7.75 | 7.53 | 7.65 | 7.65 | 2.41% | 4,333,865 |
| Jul 25, 2024 | 7.38 | 7.58 | 7.33 | 7.47 | 7.47 | 1.77% | 4,302,740 |
| Jul 24, 2024 | 7.43 | 7.57 | 7.33 | 7.34 | 7.34 | -1.74% | 3,700,768 |
| Jul 23, 2024 | 7.30 | 7.51 | 7.25 | 7.47 | 7.47 | 1.91% | 4,522,828 |
| Jul 22, 2024 | 7.27 | 7.34 | 7.17 | 7.33 | 7.33 | 0.69% | 6,098,199 |
| Jul 19, 2024 | 7.12 | 7.36 | 7.02 | 7.28 | 7.28 | 2.25% | 6,965,587 |
| Jul 18, 2024 | 7.07 | 7.42 | 7.03 | 7.12 | 7.12 | 0.42% | 5,091,587 |
| Jul 17, 2024 | 7.07 | 7.18 | 6.97 | 7.09 | 7.09 | - | 6,906,070 |
| Jul 16, 2024 | 7.40 | 7.44 | 7.06 | 7.09 | 7.09 | -3.54% | 10,764,314 |
| Jul 15, 2024 | 7.24 | 7.37 | 7.14 | 7.35 | 7.35 | 2.51% | 6,716,902 |
| Jul 12, 2024 | 7.22 | 7.35 | 7.13 | 7.17 | 7.17 | 0.56% | 7,837,658 |
| Jul 11, 2024 | 7.07 | 7.32 | 7.07 | 7.13 | 7.13 | 2.44% | 3,793,230 |
| Jul 10, 2024 | 7.04 | 7.10 | 6.93 | 6.96 | 6.96 | -0.57% | 2,129,267 |
| Jul 9, 2024 | 7.05 | 7.06 | 6.86 | 7.00 | 7.00 | -0.99% | 4,054,785 |
| Jul 8, 2024 | 7.15 | 7.25 | 7.06 | 7.07 | 7.07 | -0.42% | 2,613,243 |
| Jul 5, 2024 | 7.07 | 7.12 | 7.02 | 7.10 | 7.10 | - | 1,749,705 |
| Jul 3, 2024 | 7.16 | 7.23 | 7.09 | 7.10 | 7.10 | 0.14% | 1,312,070 |
| Jul 2, 2024 | 7.14 | 7.18 | 7.06 | 7.09 | 7.09 | -0.42% | 2,903,762 |