UK Markets closed

Alight, Inc. (ALIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.99+0.01 (+0.13%)
At close: 04:00PM EDT
7.99 0.00 (0.00%)
After hours: 05:07PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20227.988.157.917.997.994,240,800
26 May 20227.748.167.727.987.983,770,900
25 May 20227.537.807.537.747.743,299,000
24 May 20227.667.727.307.537.534,842,100
23 May 20227.877.907.687.717.713,393,000
20 May 20228.178.287.617.887.883,656,800
19 May 20227.988.287.968.108.102,687,300
18 May 20228.478.608.038.108.102,347,900
17 May 20228.368.688.208.618.612,531,600
16 May 20228.008.297.808.168.163,297,900
13 May 20227.768.257.618.088.086,216,300
12 May 20226.947.706.897.537.538,768,600
11 May 20227.317.417.087.117.1112,754,900
10 May 20228.108.287.397.417.417,317,900
09 May 20227.948.037.537.927.928,581,000
06 May 20228.508.528.068.138.134,952,700
05 May 20228.638.758.208.548.544,383,100
04 May 20228.388.828.188.808.804,784,000
03 May 20228.628.818.318.348.344,107,100
02 May 20228.648.798.468.628.623,506,900
29 Apr 20228.829.008.558.598.592,281,200
28 Apr 20229.009.088.738.938.933,224,700
27 Apr 20228.759.018.678.958.952,510,900
26 Apr 20229.089.128.758.778.771,853,600
25 Apr 20228.689.188.649.169.162,236,300
22 Apr 20229.089.238.828.828.821,438,300
21 Apr 20229.689.849.159.179.171,782,900
20 Apr 20229.609.759.489.609.602,364,700
19 Apr 20229.259.699.259.559.551,681,100
18 Apr 20229.269.299.069.239.231,399,700
14 Apr 20229.079.278.989.249.242,071,300
13 Apr 20228.949.168.889.149.141,253,200
12 Apr 20228.739.028.648.968.962,708,500
11 Apr 20228.478.708.428.648.642,087,600
08 Apr 20228.648.708.408.558.551,902,500
07 Apr 20228.878.948.468.728.722,382,300
06 Apr 20228.989.058.688.838.835,325,600
05 Apr 20229.649.649.089.159.153,051,200
04 Apr 20229.469.669.429.599.591,570,400
01 Apr 20229.939.949.299.399.392,472,800
31 Mar 202210.0010.119.939.959.954,570,900
30 Mar 202210.4210.429.9910.0510.052,630,100
29 Mar 202210.2310.6110.1910.5010.502,789,300
28 Mar 202210.0610.1910.0110.1410.141,629,100
25 Mar 202210.0110.199.9310.0410.041,867,900
24 Mar 20229.9710.039.8510.0210.022,249,100
23 Mar 20229.679.999.659.929.922,629,900
22 Mar 20229.419.819.419.759.752,566,400
21 Mar 20229.699.749.349.379.372,301,700
18 Mar 20229.369.819.269.749.742,377,300
17 Mar 20229.229.549.199.459.452,695,600
16 Mar 20228.919.398.829.359.353,545,800
15 Mar 20228.518.738.498.688.681,897,100
14 Mar 20228.818.818.398.468.464,701,400
11 Mar 20229.199.198.738.758.753,329,800
10 Mar 20229.099.178.959.119.111,228,800
09 Mar 20229.189.449.139.279.271,568,900
08 Mar 20229.059.228.859.019.012,596,800
07 Mar 20229.419.639.079.079.073,053,100
04 Mar 20229.719.789.259.419.412,582,900
03 Mar 202210.1710.299.729.839.833,042,800
02 Mar 20229.9710.199.8410.1310.131,588,100
01 Mar 202210.4010.489.939.959.952,525,800
28 Feb 202210.1210.6210.1010.4410.442,678,700
25 Feb 202210.2410.319.8910.2410.243,320,100
24 Feb 20229.8110.199.7610.1310.133,146,800
23 Feb 202210.3710.6410.1110.1110.112,872,200
22 Feb 202210.5010.5510.0310.1010.103,890,700
18 Feb 202210.7510.9010.4910.5510.552,669,400
17 Feb 202210.6710.8910.6410.7810.781,663,900
16 Feb 202210.9611.1010.6910.8610.863,512,600
15 Feb 202210.8311.0510.7111.0411.042,053,400
14 Feb 202210.5610.7710.4710.6610.661,687,400
11 Feb 202210.7210.9610.5610.6110.612,418,000
10 Feb 202210.5711.0110.5010.7510.752,417,200
09 Feb 202210.5110.7610.4110.7610.763,286,800
08 Feb 20229.9710.549.9110.3810.383,761,900
07 Feb 20229.609.959.569.829.822,448,000
04 Feb 20229.449.589.239.559.551,753,500
03 Feb 20229.489.649.429.449.441,717,700
02 Feb 20229.639.699.429.599.591,349,900
01 Feb 20229.659.729.419.599.591,825,500
31 Jan 20229.219.669.159.669.662,367,700
28 Jan 20229.039.228.749.219.218,026,700
27 Jan 20229.509.529.029.109.101,884,300
26 Jan 20229.549.699.319.409.401,921,200
25 Jan 20229.369.489.059.299.292,627,900
24 Jan 20229.109.598.809.549.545,173,300
21 Jan 20229.609.659.239.259.252,283,300
20 Jan 20229.5910.019.569.709.703,254,200
19 Jan 20229.179.529.149.519.513,253,300
18 Jan 20229.419.539.079.169.162,558,700
14 Jan 20229.669.829.339.549.548,379,200
13 Jan 202210.0010.079.789.799.795,361,600
12 Jan 202210.0210.199.9810.0110.011,601,400
11 Jan 20229.6110.129.5610.0010.003,061,500
10 Jan 20229.589.659.099.629.623,457,500
07 Jan 202210.1210.129.729.799.791,991,300
06 Jan 202210.2410.309.9310.0010.003,523,500
05 Jan 202210.8210.8210.2710.3310.333,055,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...