UK Markets open in 3 hrs 11 mins

Alight, Inc. (ALIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.12+0.44 (+5.73%)
At close: 04:00PM EDT
8.02 -0.10 (-1.23%)
After hours: 07:29PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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 20227.737.767.577.617.612,334,800
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
06 Sept 20227.717.857.617.757.751,389,800
02 Sept 20227.737.827.577.627.621,093,800
01 Sept 20227.737.787.547.637.631,630,800
31 Aug 20227.968.037.827.887.881,217,100
30 Aug 20227.998.027.817.907.901,049,700
29 Aug 20228.088.187.917.937.931,086,600
26 Aug 20228.328.398.058.248.241,750,400
25 Aug 20228.128.308.098.298.29852,100
24 Aug 20227.978.157.968.068.061,356,700
23 Aug 20227.978.187.918.008.002,082,700
22 Aug 20227.897.997.837.897.892,727,700
19 Aug 20228.378.428.008.048.041,287,200
18 Aug 20228.418.508.348.458.452,097,100
17 Aug 20228.628.688.408.468.462,037,400
16 Aug 20228.718.828.578.758.751,481,500
15 Aug 20228.708.858.658.708.701,241,000
12 Aug 20228.568.848.508.818.811,335,000
11 Aug 20228.538.748.458.498.491,846,900
10 Aug 20228.458.498.288.418.411,347,000
09 Aug 20228.138.207.998.178.172,170,800
08 Aug 20228.108.328.108.178.171,494,600
05 Aug 20227.718.047.718.028.022,610,800
04 Aug 20228.238.307.697.837.832,520,500
03 Aug 20227.748.277.668.268.264,172,200
02 Aug 20227.477.577.347.507.505,106,200
01 Aug 20227.437.617.367.427.423,154,100
29 Jul 20227.487.657.437.547.541,657,900
28 Jul 20227.427.567.337.527.52773,900
27 Jul 20227.217.487.167.447.441,286,100
26 Jul 20227.247.277.077.107.101,410,900
25 Jul 20227.287.407.177.307.302,283,000
22 Jul 20227.657.657.277.347.341,285,600
21 Jul 20227.457.637.367.627.621,752,500
20 Jul 20227.497.647.437.557.551,715,400
19 Jul 20227.327.477.257.477.47951,400
18 Jul 20227.207.397.167.177.171,628,700
15 Jul 20227.047.166.857.087.081,759,100
14 Jul 20226.936.946.676.936.931,237,400
13 Jul 20226.917.096.837.067.061,188,300
12 Jul 20227.217.327.057.097.091,568,600
11 Jul 20227.317.357.107.137.131,313,800
08 Jul 20227.397.647.337.417.411,908,200
07 Jul 20227.317.567.277.437.431,968,000
06 Jul 20227.147.377.087.267.262,240,000
05 Jul 20226.677.036.507.027.022,216,300
01 Jul 20226.776.946.696.886.881,995,500
30 Jun 20226.556.766.316.756.754,491,000
29 Jun 20226.746.756.536.726.722,892,800
28 Jun 20227.247.246.806.846.842,674,100
27 Jun 20227.507.647.117.257.253,350,600
24 Jun 20227.357.957.167.487.4849,983,600
23 Jun 20226.977.356.907.337.333,707,700
22 Jun 20226.766.976.716.956.953,720,600
21 Jun 20227.017.296.866.876.873,158,000
17 Jun 20226.767.056.706.866.865,696,300
16 Jun 20227.077.136.746.796.792,611,700
15 Jun 20227.037.386.987.247.242,317,000
14 Jun 20226.987.026.766.946.942,577,000
13 Jun 20227.237.366.916.946.942,828,000
10 Jun 20227.817.837.497.537.532,090,500
09 Jun 20228.468.467.917.917.912,351,100
08 Jun 20228.498.728.388.488.481,929,900
07 Jun 20229.039.108.098.518.515,669,600
06 Jun 20229.069.308.949.159.153,890,500
03 Jun 20228.798.938.698.818.812,988,300
02 Jun 20228.318.998.308.998.993,007,300
01 Jun 20228.148.518.148.378.373,461,300
31 May 20227.978.217.768.168.1610,621,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...