UK Markets closed

Alight, Inc. (ALIT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.52-0.51 (-4.62%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202110.4010.4810.2010.3910.39972,000
24 Nov 202110.2910.4910.1610.4810.481,802,700
23 Nov 202110.1710.3910.1010.2910.292,478,900
22 Nov 202110.4110.4710.1910.2110.212,673,300
19 Nov 202110.5210.5910.4210.4510.451,457,500
18 Nov 202111.1011.1310.4910.5210.522,510,300
17 Nov 202111.1611.1810.9611.0311.031,656,300
16 Nov 202111.0911.1810.9011.0811.082,741,500
15 Nov 202111.1511.1710.9711.0011.001,511,100
12 Nov 202111.4211.4211.0311.1511.153,552,200
11 Nov 202111.9511.9611.3311.4011.404,354,800
10 Nov 202111.8711.9811.7311.8711.872,306,800
09 Nov 202111.2112.0010.9911.9811.982,305,200
08 Nov 202111.1611.2611.0411.1911.191,452,300
05 Nov 202111.3411.3610.9911.1311.131,163,800
04 Nov 202111.1711.4411.1711.3511.351,470,300
03 Nov 202110.9511.2310.8611.1711.171,827,400
02 Nov 202111.0911.1110.9711.0311.031,152,900
01 Nov 202110.8811.1210.8811.0911.09864,100
29 Oct 202111.0411.1610.8310.8810.881,393,800
28 Oct 202111.0011.1710.9511.1011.101,378,300
27 Oct 202111.1711.1910.9711.0111.011,734,000
26 Oct 202111.3311.3611.1211.2111.211,383,100
25 Oct 202111.0111.3310.8911.2111.218,318,000
22 Oct 202111.0311.0610.8011.0011.002,489,600
21 Oct 202110.9511.1010.8010.9310.932,188,700
20 Oct 202111.0611.1010.7811.0011.003,449,900
19 Oct 202110.8811.0410.7411.0211.021,411,000
18 Oct 202111.4511.4610.8210.8510.853,588,600
15 Oct 202111.5011.7111.4011.4511.45728,800
14 Oct 202111.7011.7311.4111.4811.481,010,300
13 Oct 202111.6211.8911.5611.6011.601,998,500
12 Oct 202111.2311.5911.1511.5611.562,002,800
11 Oct 202111.2611.4811.1311.2511.251,304,600
08 Oct 202111.2111.2911.0111.2611.261,771,100
07 Oct 202111.1411.4311.1411.1911.19881,100
06 Oct 202110.7511.1010.6511.0911.092,609,900
05 Oct 202110.9111.0910.7710.8710.871,287,200
04 Oct 202111.3211.3210.9010.9510.951,226,600
01 Oct 202111.4711.5311.0211.3211.322,791,200
30 Sept 202111.6111.6111.2911.4811.483,255,000
29 Sept 202111.5611.6511.3311.4911.491,844,500
28 Sept 202111.5711.6211.4111.5511.551,432,900
27 Sept 202111.6211.8411.6111.6711.671,896,800
24 Sept 202111.4711.8611.3611.7111.712,310,400
23 Sept 202111.6411.7511.4811.5811.581,321,700
22 Sept 202111.8811.9911.4411.5211.523,564,000
21 Sept 202112.2112.2611.8611.8711.878,283,600
20 Sept 202112.0912.4412.0112.1112.116,607,200
17 Sept 202112.3912.6412.2712.3612.3621,114,300
16 Sept 202112.5312.8512.3912.4812.486,799,900
15 Sept 202112.5012.8712.3812.5012.509,300,700
14 Sept 202112.3013.1212.2312.5212.527,202,600
13 Sept 202113.0013.0112.0612.2512.253,963,500
10 Sept 202112.2613.3412.2613.0113.0112,116,400
09 Sept 202112.0712.3912.0012.2512.256,151,200
08 Sept 202111.8112.2911.6812.2212.224,244,600
07 Sept 202112.0012.2011.5311.8111.814,136,700
03 Sept 202111.6611.9411.5211.7911.795,175,400
02 Sept 202111.0111.8510.8811.8211.825,544,900
01 Sept 202110.9811.1410.9611.0211.024,066,000
31 Aug 202110.7211.0010.5610.9910.994,942,500
30 Aug 202110.7011.2110.5910.7510.756,938,500
27 Aug 202110.6010.9510.5210.8110.815,317,000
26 Aug 202110.0410.809.8910.6010.607,026,800
25 Aug 202110.3610.509.8610.0410.0410,763,500
24 Aug 202110.5110.7010.0010.5010.5028,370,200
23 Aug 202110.1410.7310.1410.6910.691,256,800
20 Aug 20219.8710.089.8210.0010.001,120,300
19 Aug 202110.0010.029.809.919.912,079,000
18 Aug 202110.5810.699.8510.0410.043,231,400
17 Aug 202111.1011.1010.4610.5810.582,903,000
16 Aug 202111.2111.3410.8911.1911.192,028,400
13 Aug 202111.1011.4311.0311.1511.152,340,600
12 Aug 202110.6011.1010.6011.0111.018,538,500
11 Aug 202110.8810.9010.3510.4110.417,931,700
10 Aug 202110.4910.6810.1810.5010.504,404,300
09 Aug 202110.3610.5310.1310.4510.451,427,800
06 Aug 20219.9310.409.8310.3510.352,467,900
05 Aug 20219.809.969.669.919.912,158,000
04 Aug 20219.5810.059.579.859.852,554,500
03 Aug 20219.569.779.529.719.712,682,600
02 Aug 20219.429.669.209.669.662,863,700
30 Jul 20218.939.458.929.419.412,656,700
29 Jul 20219.139.208.999.029.021,672,600
28 Jul 20219.009.128.989.109.101,357,000
27 Jul 20219.129.168.959.049.041,880,700
26 Jul 20219.409.569.119.119.112,542,700
23 Jul 20219.219.449.159.429.421,017,100
22 Jul 20219.009.408.909.229.222,111,400
21 Jul 20218.879.078.759.009.002,213,900
20 Jul 20218.599.008.518.938.931,568,300
19 Jul 20218.528.638.468.548.542,384,900
16 Jul 20218.938.978.628.768.762,972,600
15 Jul 20219.259.278.858.918.916,884,400
14 Jul 20219.699.759.119.219.217,110,200
13 Jul 20219.719.799.619.689.683,442,600
12 Jul 20219.119.779.119.649.641,704,900
09 Jul 20218.959.248.949.229.221,473,600
08 Jul 20219.009.108.949.009.002,248,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...