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 (%)
May 31, 2023 8.270 8.530 8.170 8.460 3,196,697 +0.19(+2.30%)
May 30, 2023 8.270 8.460 8.195 8.270 1,880,990 +0.05(+0.61%)
May 26, 2023 8.190 8.335 8.161 8.220 1,509,228 +0.04(+0.49%)
May 25, 2023 8.270 8.310 8.040 8.180 1,796,428 -0.15(-1.80%)
May 24, 2023 8.420 8.470 8.280 8.330 2,233,845 -0.18(-2.12%)
May 23, 2023 8.570 8.720 8.490 8.510 1,913,072 -0.15(-1.73%)
May 22, 2023 8.470 8.765 8.460 8.660 2,583,209 +0.25(+2.97%)
May 19, 2023 8.600 8.690 8.410 8.410 2,133,001 -0.18(-2.10%)
May 18, 2023 8.460 8.670 8.355 8.590 2,439,698 +0.07(+0.82%)
May 17, 2023 8.380 8.525 8.250 8.520 3,451,865 +0.19(+2.28%)
May 16, 2023 8.500 8.500 8.230 8.330 2,767,799 -0.11(-1.30%)
May 15, 2023 8.270 8.500 8.200 8.440 2,986,121 +0.18(+2.18%)
May 12, 2023 8.260 8.390 8.160 8.260 1,989,411 -0.03(-0.36%)
May 11, 2023 8.430 8.485 8.235 8.290 2,567,048 -0.24(-2.81%)
May 10, 2023 8.610 8.610 8.370 8.530 3,217,507 +0.02(+0.24%)
May 09, 2023 8.750 8.816 8.280 8.510 5,655,495 -0.53(-5.86%)
May 08, 2023 8.770 9.090 8.770 9.040 2,409,155 +0.22(+2.49%)
May 05, 2023 9.010 9.030 8.730 8.820 4,906,436 -0.03(-0.34%)
May 04, 2023 8.980 9.000 8.790 8.850 2,457,089 -0.15(-1.67%)
May 03, 2023 9.090 9.100 8.960 9.000 2,848,685 -0.02(-0.22%)
May 02, 2023 9.180 9.205 8.965 9.020 3,060,942 -0.24(-2.59%)
May 01, 2023 9.210 9.360 9.210 9.260 1,432,453 +0.01(+0.11%)
Apr 28, 2023 9.140 9.310 9.140 9.250 1,253,079 +0.04(+0.43%)
Apr 27, 2023 9.140 9.210 9.025 9.210 2,250,331 +0.15(+1.66%)
Apr 26, 2023 8.940 9.170 8.910 9.060 2,217,763 +0.02(+0.22%)
Apr 25, 2023 9.250 9.275 8.990 9.040 1,141,561 -0.35(-3.73%)
Apr 24, 2023 9.440 9.515 9.275 9.390 1,826,908 -0.02(-0.21%)
Apr 21, 2023 9.400 9.418 9.230 9.410 1,466,894 +0.03(+0.32%)
Apr 20, 2023 9.290 9.435 9.230 9.380 1,915,669 +0.04(+0.43%)
Apr 19, 2023 9.210 9.425 9.201 9.340 1,705,280 +0.03(+0.32%)
Apr 18, 2023 9.390 9.475 9.205 9.310 2,907,055 -0.01(-0.11%)
Apr 17, 2023 9.090 9.320 9.060 9.320 1,909,476 +0.19(+2.08%)
Apr 14, 2023 9.110 9.255 9.020 9.130 1,747,846 -0.05(-0.54%)
Apr 13, 2023 9.070 9.215 9.020 9.180 1,939,130 +0.17(+1.89%)
Apr 12, 2023 9.290 9.290 8.998 9.010 2,634,473 -0.15(-1.64%)
Apr 11, 2023 8.910 9.280 8.870 9.160 3,214,899 +0.30(+3.39%)
Apr 10, 2023 8.590 8.930 8.560 8.860 5,244,779 +0.24(+2.78%)
Apr 06, 2023 8.490 8.705 8.430 8.620 6,070,598 +0.07(+0.82%)
Apr 05, 2023 8.820 8.820 8.520 8.550 2,744,767 -0.32(-3.61%)
Apr 04, 2023 9.040 9.060 8.800 8.870 1,926,153 -0.18(-1.99%)
Apr 03, 2023 9.180 9.260 8.910 9.050 2,251,149 -0.16(-1.74%)
Mar 31, 2023 8.980 9.240 8.970 9.210 3,919,737 +0.29(+3.25%)
Mar 30, 2023 9.060 9.095 8.885 8.920 5,206,225 -0.01(-0.11%)
Mar 29, 2023 8.860 8.940 8.782 8.930 3,105,390 +0.20(+2.29%)
Mar 28, 2023 8.670 8.815 8.600 8.730 2,235,292 +0.01(+0.11%)
Mar 27, 2023 8.960 8.960 8.700 8.720 3,392,111 -0.11(-1.25%)
Mar 24, 2023 8.600 8.840 8.510 8.830 1,969,291 +0.13(+1.49%)
Mar 23, 2023 8.850 8.995 8.580 8.700 2,003,580 -0.08(-0.91%)
Mar 22, 2023 8.930 9.090 8.750 8.780 2,461,846 -0.20(-2.23%)
Mar 21, 2023 8.820 9.040 8.795 8.980 2,376,238 +0.33(+3.82%)
Mar 20, 2023 8.700 8.750 8.575 8.650 2,823,644 -0.01(-0.12%)
Mar 17, 2023 8.770 8.770 8.525 8.660 5,289,950 -0.08(-0.92%)
Mar 16, 2023 8.600 8.820 8.500 8.740 4,025,256 +0.02(+0.23%)
Mar 15, 2023 8.700 8.860 8.570 8.720 3,810,110 -0.21(-2.35%)
Mar 14, 2023 8.910 9.100 8.770 8.930 3,941,088 +0.25(+2.88%)
Mar 13, 2023 8.650 8.845 8.510 8.680 6,178,098 -0.18(-2.03%)
Mar 10, 2023 9.050 9.200 8.690 8.860 6,100,746 -0.16(-1.77%)
Mar 09, 2023 9.600 9.600 8.990 9.020 8,832,615 -0.67(-6.91%)
Mar 08, 2023 9.620 9.760 9.600 9.690 2,296,099 +0.06(+0.62%)
Mar 07, 2023 9.730 9.890 9.625 9.630 2,377,663 -0.18(-1.83%)
Mar 06, 2023 9.890 10.10 9.810 9.810 9,342,754 -0.18(-1.80%)
Mar 03, 2023 9.690 10.04 9.640 9.990 11,204,081 +0.42(+4.39%)
Mar 02, 2023 9.260 9.700 9.220 9.570 27,084,832 +0.23(+2.46%)
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.