UK Markets closed

Alight, Inc. (ALIT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
9.47-0.01 (-0.05%)
As of 11:30AM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20239.419.479.359.479.47172,857
27 Jan 20239.429.539.329.479.471,358,300
26 Jan 20239.379.569.299.459.452,566,400
25 Jan 20239.039.308.859.279.271,824,800
24 Jan 20239.229.309.079.169.161,797,000
23 Jan 20239.039.298.969.269.262,537,400
20 Jan 20238.909.088.699.059.053,165,300
19 Jan 20238.288.888.238.868.869,546,500
18 Jan 20239.049.188.818.848.841,948,100
17 Jan 20238.949.028.789.019.011,634,400
13 Jan 20238.808.978.778.938.931,065,600
12 Jan 20238.958.978.748.938.931,183,000
11 Jan 20238.858.978.798.958.951,585,700
10 Jan 20238.778.918.678.828.821,905,100
09 Jan 20238.908.938.708.758.751,498,500
06 Jan 20238.558.768.438.738.731,300,000
05 Jan 20238.538.648.398.498.49836,400
04 Jan 20238.508.678.408.598.591,317,300
03 Jan 20238.518.628.268.378.371,719,300
30 Dec 20228.208.388.118.368.361,565,900
29 Dec 20228.208.358.078.318.311,354,000
28 Dec 20228.148.248.008.078.071,048,500
27 Dec 20228.208.328.108.168.16965,400
23 Dec 20228.128.218.078.218.21934,200
22 Dec 20228.278.328.058.188.181,624,200
21 Dec 20228.418.508.288.378.371,970,700
20 Dec 20228.238.338.168.278.272,365,900
19 Dec 20228.288.368.158.268.263,068,100
16 Dec 20228.148.508.018.198.194,786,000
15 Dec 20228.178.257.758.248.249,944,200
14 Dec 20228.969.138.828.988.982,702,300
13 Dec 20228.709.078.709.009.003,538,200
12 Dec 20228.628.678.448.538.536,018,600
09 Dec 20228.618.758.558.588.581,682,500
08 Dec 20228.678.768.528.578.57874,500
07 Dec 20228.698.788.508.608.601,369,400
06 Dec 20228.718.718.498.668.661,786,500
05 Dec 20228.848.918.508.598.591,201,900
02 Dec 20228.479.038.438.948.942,005,800
01 Dec 20228.698.758.568.648.641,185,900
30 Nov 20228.338.638.208.638.632,396,500
29 Nov 20228.438.498.248.318.311,502,900
28 Nov 20228.508.658.388.418.411,099,300
25 Nov 20228.578.738.438.598.59705,400
23 Nov 20228.388.588.358.528.52871,300
22 Nov 20228.618.668.378.438.43945,800
21 Nov 20228.228.598.158.558.551,841,300
18 Nov 20228.898.908.198.328.323,289,600
17 Nov 20228.588.778.478.758.752,129,500
16 Nov 20228.608.828.428.508.502,724,600
15 Nov 20228.268.818.158.768.7612,930,900
14 Nov 20229.009.117.998.068.067,579,700
11 Nov 20229.8110.109.709.859.851,959,400
10 Nov 20229.869.939.519.899.892,907,000
09 Nov 20229.279.369.119.299.292,150,500
08 Nov 20229.289.609.249.399.393,537,400
07 Nov 20228.749.178.729.159.153,478,000
04 Nov 20228.478.748.358.728.723,184,500
03 Nov 20227.818.507.798.318.311,784,600
02 Nov 20228.188.217.737.797.792,303,500
01 Nov 20228.458.608.178.198.191,807,800
31 Oct 20228.318.418.218.298.292,707,000
28 Oct 20228.138.318.028.308.302,647,700
27 Oct 20228.098.268.008.098.092,291,800
26 Oct 20228.198.237.988.008.002,179,500
25 Oct 20227.658.167.658.158.152,385,700
24 Oct 20227.827.827.377.597.591,423,000
21 Oct 20227.437.797.327.777.771,552,900
20 Oct 20227.497.767.367.417.411,356,800
19 Oct 20227.817.827.447.487.481,180,100
18 Oct 20228.018.067.747.917.914,256,500
17 Oct 20227.757.857.637.737.731,482,300
14 Oct 20227.867.897.477.537.531,485,000
13 Oct 20227.277.797.127.757.751,544,900
12 Oct 20227.577.627.417.477.472,032,900
11 Oct 20227.747.747.177.527.521,974,700
10 Oct 20228.058.057.667.787.781,902,600
07 Oct 20228.108.197.937.997.991,544,800
06 Oct 20228.138.338.108.218.21908,000
05 Oct 20227.978.237.908.218.211,379,800
04 Oct 20227.848.207.828.128.121,309,000
03 Oct 20227.427.707.227.687.681,923,200
30 Sept 20227.417.677.327.337.332,759,100
29 Sept 20227.347.457.237.417.411,251,500
28 Sept 20227.227.587.187.517.511,214,500
27 Sept 20227.317.407.117.167.161,475,000
26 Sept 20227.017.367.017.147.142,504,500
23 Sept 20227.117.227.027.097.091,554,500
22 Sept 20227.817.817.087.257.252,020,400
21 Sept 20227.948.217.847.877.872,842,000
20 Sept 20227.617.867.557.867.862,947,100
19 Sept 20227.487.737.367.737.731,884,700
16 Sept 20227.737.767.577.617.612,335,400
15 Sept 20227.778.007.687.797.793,707,700
14 Sept 20227.988.077.847.897.892,088,400
13 Sept 20228.028.147.998.038.031,639,300
12 Sept 20228.258.418.258.358.351,447,700
09 Sept 20228.008.248.008.158.151,498,400
08 Sept 20227.768.027.677.957.951,573,000
07 Sept 20227.678.027.677.907.901,648,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...