Skip to main content

Alight Inc Cl A (NY: ALIT )

9.850 +0.060 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 6.580 6.740 6.580 6.640 4,234,568 +0.06(+0.91%)
Oct 30, 2023 6.670 6.670 6.540 6.580 2,759,359 +0.04(+0.61%)
Oct 27, 2023 6.710 6.750 6.530 6.540 4,043,886 -0.18(-2.68%)
Oct 26, 2023 6.670 6.740 6.610 6.720 2,580,410 +0.09(+1.36%)
Oct 25, 2023 6.760 6.770 6.550 6.630 3,949,701 -0.20(-2.93%)
Oct 24, 2023 6.810 6.890 6.810 6.830 2,414,496 +0.04(+0.59%)
Oct 23, 2023 6.730 6.870 6.730 6.790 2,624,618 +0.01(+0.15%)
Oct 20, 2023 6.800 6.840 6.760 6.780 2,504,596 -0.04(-0.59%)
Oct 19, 2023 6.880 6.950 6.775 6.820 2,007,805 -0.08(-1.16%)
Oct 18, 2023 6.880 6.955 6.840 6.900 2,877,749 -0.01(-0.14%)
Oct 17, 2023 6.890 7.098 6.890 6.910 3,131,277 -0.04(-0.58%)
Oct 16, 2023 6.780 7.030 6.780 6.950 2,586,141 +0.23(+3.42%)
Oct 13, 2023 6.800 6.830 6.650 6.720 2,204,902 -0.07(-1.03%)
Oct 12, 2023 7.000 7.000 6.710 6.790 2,966,868 -0.24(-3.41%)
Oct 11, 2023 6.860 7.045 6.850 7.030 3,961,449 +0.19(+2.78%)
Oct 10, 2023 6.750 6.850 6.720 6.840 6,539,729 +0.24(+3.64%)
Oct 09, 2023 6.530 6.650 6.520 6.600 2,908,080 +0.01(+0.15%)
Oct 06, 2023 6.430 6.630 6.430 6.590 4,111,859 +0.11(+1.70%)
Oct 05, 2023 6.580 6.620 6.330 6.480 8,546,388 -0.06(-0.92%)
Oct 04, 2023 6.810 6.860 6.500 6.540 20,733,476 -0.22(-3.25%)
Oct 03, 2023 6.820 6.865 6.760 6.760 5,735,018 -0.12(-1.74%)
Oct 02, 2023 7.080 7.080 6.850 6.880 5,228,589 -0.21(-2.96%)
Sep 29, 2023 7.200 7.255 7.060 7.090 3,880,205 -0.05(-0.70%)
Sep 28, 2023 7.320 7.350 7.140 7.140 2,968,802 -0.20(-2.72%)
Sep 27, 2023 7.290 7.445 7.280 7.340 2,469,092 +0.07(+0.96%)
Sep 26, 2023 7.250 7.315 7.175 7.270 2,214,667 -0.03(-0.41%)
Sep 25, 2023 7.320 7.310 7.240 7.300 1,720,223 -0.07(-0.95%)
Sep 22, 2023 7.480 7.550 7.360 7.370 1,683,439 -0.12(-1.60%)
Sep 21, 2023 7.480 7.570 7.450 7.490 3,311,316 -0.06(-0.79%)
Sep 20, 2023 7.600 7.670 7.545 7.550 2,427,850 +0.00(+0.00%)
Sep 19, 2023 7.550 7.575 7.513 7.550 2,010,360 +0.02(+0.27%)
Sep 18, 2023 7.550 7.610 7.520 7.530 2,169,146 -0.06(-0.79%)
Sep 15, 2023 7.560 7.600 7.530 7.590 4,674,537 +0.01(+0.13%)
Sep 14, 2023 7.650 7.720 7.545 7.580 2,348,253 +0.02(+0.26%)
Sep 13, 2023 7.550 7.580 7.520 7.560 3,232,931 +0.01(+0.13%)
Sep 12, 2023 7.390 7.565 7.390 7.550 3,396,140 +0.17(+2.30%)
Sep 11, 2023 7.250 7.430 7.250 7.380 3,527,573 +0.17(+2.36%)
Sep 08, 2023 7.350 7.370 7.190 7.210 2,193,129 -0.16(-2.17%)
Sep 07, 2023 7.400 7.430 7.320 7.370 1,849,847 -0.09(-1.21%)
Sep 06, 2023 7.520 7.530 7.380 7.460 2,027,133 -0.05(-0.67%)
Sep 05, 2023 7.560 7.600 7.440 7.510 3,875,918 -0.07(-0.92%)
Sep 01, 2023 7.710 7.810 7.465 7.580 6,399,678 -0.06(-0.79%)
Aug 31, 2023 7.790 7.880 7.610 7.640 4,227,868 -0.15(-1.93%)
Aug 30, 2023 7.760 7.865 7.760 7.790 2,765,301 -0.05(-0.64%)
Aug 29, 2023 7.690 7.960 7.635 7.840 2,314,656 +0.18(+2.35%)
Aug 28, 2023 7.670 7.700 7.580 7.660 1,254,504 +0.03(+0.39%)
Aug 25, 2023 7.580 7.670 7.500 7.630 1,420,631 +0.05(+0.66%)
Aug 24, 2023 7.630 7.665 7.555 7.580 1,876,194 -0.02(-0.26%)
Aug 23, 2023 7.710 7.710 7.550 7.600 2,682,955 +0.00(+0.00%)
Aug 22, 2023 7.710 7.760 7.595 7.600 2,628,006 -0.05(-0.65%)
Aug 21, 2023 7.720 7.780 7.640 7.650 3,455,729 -0.02(-0.26%)
Aug 18, 2023 7.730 7.870 7.660 7.670 3,192,347 -0.19(-2.42%)
Aug 17, 2023 7.820 7.940 7.710 7.860 11,916,011 -0.43(-5.19%)
Aug 16, 2023 8.310 8.400 8.290 8.290 1,794,349 -0.07(-0.84%)
Aug 15, 2023 8.390 8.415 8.280 8.360 1,623,494 -0.10(-1.18%)
Aug 14, 2023 8.400 8.545 8.400 8.460 1,902,106 -0.04(-0.47%)
Aug 11, 2023 8.470 8.540 8.440 8.500 2,460,086 +0.00(+0.00%)
Aug 10, 2023 8.770 8.770 8.500 8.500 2,468,269 -0.14(-1.62%)
Aug 09, 2023 8.440 8.770 8.420 8.640 2,843,380 +0.14(+1.65%)
Aug 08, 2023 8.250 8.560 8.175 8.500 4,415,815 +0.14(+1.67%)
Aug 07, 2023 8.440 8.525 8.350 8.360 2,113,759 -0.12(-1.42%)
Aug 04, 2023 8.550 8.780 8.470 8.480 2,866,863 -0.06(-0.70%)
Aug 03, 2023 8.490 8.580 8.440 8.540 3,207,288 -0.01(-0.12%)
Aug 02, 2023 9.000 9.000 8.225 8.550 8,525,486 -1.13(-11.67%)
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.