Skip to main content

Alight Inc Cl A (NY: ALIT )

8.060 -0.110 (-1.35%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 8.080 8.210 8.040 8.170 6,832,686 +0.12(+1.49%)
May 17, 2024 7.950 8.130 7.920 8.050 6,176,850 +0.07(+0.88%)
May 16, 2024 7.610 8.015 7.610 7.980 7,865,821 +0.33(+4.31%)
May 15, 2024 7.580 7.700 7.485 7.650 6,477,210 +0.14(+1.86%)
May 14, 2024 7.550 7.650 7.430 7.510 11,123,034 +0.07(+0.94%)
May 13, 2024 7.720 7.840 7.380 7.440 9,173,451 -0.23(-3.00%)
May 10, 2024 7.710 7.760 7.500 7.670 13,450,925 -0.02(-0.26%)
May 09, 2024 7.550 7.829 7.480 7.690 20,142,504 -0.09(-1.16%)
May 08, 2024 8.430 8.605 7.470 7.780 27,226,830 -1.51(-16.25%)
May 07, 2024 9.320 9.400 9.260 9.290 4,202,584 -0.02(-0.21%)
May 06, 2024 9.370 9.450 9.270 9.310 4,865,883 +0.01(+0.11%)
May 03, 2024 9.370 9.420 9.300 9.300 3,673,483 +0.09(+0.98%)
May 02, 2024 9.090 9.270 8.960 9.210 4,724,020 +0.22(+2.45%)
May 01, 2024 9.000 9.170 8.950 8.990 6,008,602 -0.03(-0.33%)
Apr 30, 2024 9.160 9.205 9.000 9.020 2,168,037 -0.19(-2.06%)
Apr 29, 2024 9.170 9.290 9.150 9.210 1,982,529 +0.10(+1.10%)
Apr 26, 2024 9.130 9.215 9.100 9.110 2,302,768 +0.00(+0.00%)
Apr 25, 2024 9.030 9.110 8.950 9.110 2,791,680 -0.05(-0.55%)
Apr 24, 2024 9.210 9.270 9.040 9.160 3,418,864 -0.09(-0.97%)
Apr 23, 2024 9.190 9.340 9.190 9.250 1,869,030 +0.07(+0.76%)
Apr 22, 2024 9.180 9.250 9.060 9.180 2,646,458 +0.06(+0.66%)
Apr 19, 2024 8.990 9.170 8.950 9.120 3,158,275 +0.11(+1.22%)
Apr 18, 2024 9.070 9.170 8.990 9.010 3,226,738 -0.03(-0.33%)
Apr 17, 2024 9.170 9.175 9.040 9.040 2,763,883 +0.00(+0.00%)
Apr 16, 2024 9.030 9.185 8.990 9.040 3,607,785 -0.07(-0.77%)
Apr 15, 2024 9.220 9.295 9.095 9.110 3,039,722 -0.11(-1.19%)
Apr 12, 2024 9.380 9.380 9.220 9.220 2,909,923 -0.19(-2.02%)
Apr 11, 2024 9.380 9.430 9.240 9.410 2,513,364 +0.05(+0.53%)
Apr 10, 2024 9.220 9.440 9.210 9.360 3,121,999 -0.12(-1.27%)
Apr 09, 2024 9.560 9.580 9.390 9.480 2,207,520 -0.02(-0.21%)
Apr 08, 2024 9.410 9.540 9.390 9.500 2,433,065 +0.10(+1.06%)
Apr 05, 2024 9.300 9.430 9.250 9.400 2,554,094 +0.08(+0.86%)
Apr 04, 2024 9.560 9.640 9.320 9.320 2,846,693 -0.13(-1.38%)
Apr 03, 2024 9.330 9.565 9.240 9.450 3,797,582 +0.01(+0.11%)
Apr 02, 2024 9.470 9.550 9.312 9.440 6,522,006 -0.21(-2.18%)
Apr 01, 2024 9.920 9.920 9.650 9.650 3,674,307 -0.20(-2.03%)
Mar 28, 2024 9.820 9.900 9.890 9.850 6,931,248 +0.06(+0.61%)
Mar 27, 2024 9.840 9.905 9.745 9.790 4,937,569 -0.01(-0.10%)
Mar 26, 2024 9.890 9.925 9.770 9.800 3,246,273 -0.05(-0.51%)
Mar 25, 2024 9.930 10.02 9.830 9.850 2,963,956 -0.08(-0.81%)
Mar 22, 2024 10.31 10.38 9.910 9.930 4,492,164 -0.39(-3.78%)
Mar 21, 2024 10.16 10.35 10.03 10.32 8,165,640 +0.24(+2.38%)
Mar 20, 2024 9.250 10.10 9.150 10.08 21,489,600 +1.24(+14.03%)
Mar 19, 2024 8.630 8.840 8.600 8.840 12,720,805 +0.19(+2.20%)
Mar 18, 2024 8.650 8.740 8.605 8.650 3,184,887 -0.02(-0.23%)
Mar 15, 2024 8.690 8.845 8.665 8.670 7,251,793 -0.08(-0.91%)
Mar 14, 2024 9.050 9.050 8.680 8.750 5,341,803 -0.23(-2.56%)
Mar 13, 2024 9.000 9.105 8.970 8.980 3,229,745 -0.02(-0.22%)
Mar 12, 2024 9.040 9.080 8.955 9.000 4,294,837 -0.05(-0.55%)
Mar 11, 2024 9.070 9.155 8.980 9.050 2,659,762 -0.06(-0.66%)
Mar 08, 2024 9.150 9.240 9.100 9.110 2,019,771 +0.00(+0.00%)
Mar 07, 2024 9.050 9.130 9.040 9.110 3,831,931 +0.12(+1.33%)
Mar 06, 2024 8.980 9.005 8.870 8.990 2,654,639 +0.13(+1.47%)
Mar 05, 2024 9.010 9.068 8.850 8.860 4,915,511 -0.19(-2.10%)
Mar 04, 2024 9.090 9.140 9.035 9.050 3,269,752 -0.05(-0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.