UK markets closed

Alight, Inc. (ALIT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
11.00+0.07 (+0.64%)
At close: 4:00PM EDT
11.00 -0.01 (-0.05%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
07 Jul 20218.909.188.859.159.152,829,500
06 Jul 202110.0010.008.869.039.034,065,300
02 Jul 20219.759.849.589.759.751,441,100
01 Jul 20219.879.959.639.639.631,126,400
30 Jun 202110.0210.119.769.779.777,788,700
29 Jun 202110.1810.239.939.949.941,177,600
28 Jun 20219.9710.069.929.999.991,141,900
25 Jun 202110.0010.019.939.969.96747,500
24 Jun 20219.9910.009.979.989.985,049,000
23 Jun 202110.0010.029.9910.0110.012,255,400
22 Jun 202110.1310.149.9810.0010.002,428,900
21 Jun 202110.1610.1610.0610.0810.081,230,300
18 Jun 202110.1410.1910.0610.1610.16881,200
17 Jun 202110.0910.1610.0610.1410.14863,300
16 Jun 202110.3410.3410.0810.1010.101,297,900
15 Jun 202110.4010.4610.1710.2510.251,400,400
14 Jun 202110.6210.6210.3510.4610.461,276,100
11 Jun 202110.5910.7010.5710.6510.65559,900
10 Jun 202110.6110.6510.5210.6110.61687,000
09 Jun 202110.5510.6310.4810.6310.63769,600
08 Jun 202110.4510.5110.4410.5110.51939,900
07 Jun 202110.4610.5310.3910.4510.451,602,000
04 Jun 202110.3410.4610.3010.4210.421,134,800
03 Jun 202110.3310.3610.2410.3110.31703,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...