Alight, Inc. (ALIT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:15PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.13 | 9.22 | 9.11 | 9.19 | 9.19 | 521,910 |
| 25 Apr 2024 | 9.03 | 9.11 | 8.95 | 9.11 | 9.11 | 2,791,700 |
| 24 Apr 2024 | 9.21 | 9.27 | 9.04 | 9.16 | 9.16 | 3,418,900 |
| 23 Apr 2024 | 9.19 | 9.34 | 9.19 | 9.25 | 9.25 | 1,869,000 |
| 22 Apr 2024 | 9.18 | 9.25 | 9.06 | 9.18 | 9.18 | 2,646,500 |
| 19 Apr 2024 | 8.99 | 9.17 | 8.95 | 9.12 | 9.12 | 3,158,200 |
| 18 Apr 2024 | 9.07 | 9.17 | 8.99 | 9.01 | 9.01 | 3,226,700 |
| 17 Apr 2024 | 9.17 | 9.18 | 9.04 | 9.04 | 9.04 | 2,763,900 |
| 16 Apr 2024 | 9.03 | 9.19 | 8.99 | 9.04 | 9.04 | 3,607,800 |
| 15 Apr 2024 | 9.22 | 9.30 | 9.10 | 9.11 | 9.11 | 3,039,700 |
| 12 Apr 2024 | 9.38 | 9.38 | 9.22 | 9.22 | 9.22 | 2,909,900 |
| 11 Apr 2024 | 9.38 | 9.43 | 9.24 | 9.41 | 9.41 | 2,513,400 |
| 10 Apr 2024 | 9.22 | 9.44 | 9.21 | 9.36 | 9.36 | 3,122,000 |
| 09 Apr 2024 | 9.56 | 9.58 | 9.39 | 9.48 | 9.48 | 2,207,500 |
| 08 Apr 2024 | 9.41 | 9.54 | 9.39 | 9.50 | 9.50 | 2,433,000 |
| 05 Apr 2024 | 9.30 | 9.43 | 9.25 | 9.40 | 9.40 | 2,554,100 |
| 04 Apr 2024 | 9.56 | 9.64 | 9.32 | 9.32 | 9.32 | 2,846,700 |
| 03 Apr 2024 | 9.33 | 9.56 | 9.24 | 9.45 | 9.45 | 3,797,600 |
| 02 Apr 2024 | 9.47 | 9.55 | 9.31 | 9.44 | 9.44 | 6,522,000 |
| 01 Apr 2024 | 9.92 | 9.92 | 9.65 | 9.65 | 9.65 | 3,674,300 |
| 28 Mar 2024 | 9.82 | 10.04 | 9.81 | 9.85 | 9.85 | 6,931,200 |
| 27 Mar 2024 | 9.84 | 9.90 | 9.74 | 9.79 | 9.79 | 4,937,500 |
| 26 Mar 2024 | 9.89 | 9.93 | 9.77 | 9.80 | 9.80 | 3,246,300 |
| 25 Mar 2024 | 9.93 | 10.02 | 9.83 | 9.85 | 9.85 | 2,963,900 |
| 22 Mar 2024 | 10.31 | 10.38 | 9.91 | 9.93 | 9.93 | 4,492,200 |
| 21 Mar 2024 | 10.16 | 10.35 | 10.02 | 10.32 | 10.32 | 8,164,300 |
| 20 Mar 2024 | 9.25 | 10.10 | 9.15 | 10.08 | 10.08 | 21,282,400 |
| 19 Mar 2024 | 8.63 | 8.84 | 8.60 | 8.84 | 8.84 | 12,720,800 |
| 18 Mar 2024 | 8.65 | 8.74 | 8.60 | 8.65 | 8.65 | 3,184,900 |
| 15 Mar 2024 | 8.69 | 8.85 | 8.66 | 8.67 | 8.67 | 7,251,800 |
| 14 Mar 2024 | 9.05 | 9.05 | 8.68 | 8.75 | 8.75 | 5,342,100 |
| 13 Mar 2024 | 9.00 | 9.10 | 8.97 | 8.98 | 8.98 | 3,229,700 |
| 12 Mar 2024 | 9.04 | 9.08 | 8.95 | 9.00 | 9.00 | 4,294,800 |
| 11 Mar 2024 | 9.07 | 9.15 | 8.98 | 9.05 | 9.05 | 2,659,800 |
| 08 Mar 2024 | 9.15 | 9.24 | 9.10 | 9.11 | 9.11 | 2,019,800 |
| 07 Mar 2024 | 9.05 | 9.13 | 9.04 | 9.11 | 9.11 | 3,831,900 |
| 06 Mar 2024 | 8.98 | 9.01 | 8.87 | 8.99 | 8.99 | 2,654,600 |
| 05 Mar 2024 | 9.01 | 9.07 | 8.85 | 8.86 | 8.86 | 3,615,800 |
| 04 Mar 2024 | 9.09 | 9.14 | 9.03 | 9.05 | 9.05 | 3,269,800 |
| 01 Mar 2024 | 9.00 | 9.14 | 8.89 | 9.10 | 9.10 | 3,423,200 |
| 29 Feb 2024 | 9.28 | 9.30 | 8.98 | 9.01 | 9.01 | 6,503,700 |
| 28 Feb 2024 | 9.22 | 9.34 | 9.16 | 9.19 | 9.19 | 5,338,600 |
| 27 Feb 2024 | 9.28 | 9.33 | 9.20 | 9.25 | 9.25 | 5,066,200 |
| 26 Feb 2024 | 9.01 | 9.27 | 8.97 | 9.22 | 9.22 | 6,513,300 |
| 23 Feb 2024 | 8.93 | 9.04 | 8.80 | 9.04 | 9.04 | 7,546,200 |
| 22 Feb 2024 | 9.24 | 9.48 | 8.88 | 8.92 | 8.92 | 10,836,700 |
| 21 Feb 2024 | 8.59 | 9.76 | 8.45 | 9.30 | 9.30 | 33,508,800 |
| 20 Feb 2024 | 9.46 | 9.59 | 9.40 | 9.58 | 9.58 | 12,682,700 |
| 16 Feb 2024 | 9.53 | 9.65 | 9.45 | 9.57 | 9.57 | 7,588,700 |
| 15 Feb 2024 | 9.55 | 9.70 | 9.52 | 9.60 | 9.60 | 6,234,500 |
| 14 Feb 2024 | 9.40 | 9.52 | 9.34 | 9.51 | 9.51 | 6,629,200 |
| 13 Feb 2024 | 9.26 | 9.39 | 9.17 | 9.28 | 9.28 | 8,901,700 |
| 12 Feb 2024 | 9.36 | 9.53 | 9.36 | 9.43 | 9.43 | 7,995,800 |
| 09 Feb 2024 | 9.26 | 9.39 | 9.20 | 9.37 | 9.37 | 4,905,500 |
| 08 Feb 2024 | 8.96 | 9.23 | 8.95 | 9.23 | 9.23 | 8,311,700 |
| 07 Feb 2024 | 9.15 | 9.15 | 8.99 | 9.00 | 9.00 | 4,250,600 |
| 06 Feb 2024 | 8.99 | 9.11 | 8.97 | 9.10 | 9.10 | 4,257,300 |
| 05 Feb 2024 | 8.98 | 9.04 | 8.90 | 8.98 | 8.98 | 3,935,000 |
| 02 Feb 2024 | 9.04 | 9.13 | 8.95 | 9.07 | 9.07 | 5,889,700 |
| 01 Feb 2024 | 8.98 | 9.08 | 8.82 | 9.08 | 9.08 | 10,237,100 |
| 31 Jan 2024 | 9.07 | 9.10 | 8.90 | 8.92 | 8.92 | 10,610,500 |
| 30 Jan 2024 | 9.15 | 9.16 | 9.03 | 9.03 | 9.03 | 4,524,500 |
| 29 Jan 2024 | 9.04 | 9.17 | 8.94 | 9.16 | 9.16 | 9,537,800 |
| 26 Jan 2024 | 9.07 | 9.13 | 9.02 | 9.05 | 9.05 | 8,201,100 |
| 25 Jan 2024 | 9.03 | 9.05 | 8.90 | 9.05 | 9.05 | 7,888,900 |
| 24 Jan 2024 | 9.15 | 9.27 | 8.94 | 8.95 | 8.95 | 12,728,200 |
| 23 Jan 2024 | 9.00 | 9.16 | 8.95 | 9.05 | 9.05 | 21,946,500 |
| 22 Jan 2024 | 8.59 | 8.85 | 8.53 | 8.66 | 8.66 | 9,797,900 |
| 19 Jan 2024 | 8.33 | 8.52 | 8.24 | 8.51 | 8.51 | 7,497,600 |
| 18 Jan 2024 | 8.30 | 8.31 | 8.03 | 8.30 | 8.30 | 10,838,800 |
| 17 Jan 2024 | 8.09 | 8.30 | 8.08 | 8.22 | 8.22 | 10,472,100 |
| 16 Jan 2024 | 8.22 | 8.28 | 8.11 | 8.23 | 8.23 | 15,697,600 |
| 12 Jan 2024 | 8.50 | 8.56 | 8.37 | 8.37 | 8.37 | 8,060,400 |
| 11 Jan 2024 | 8.58 | 8.64 | 8.44 | 8.54 | 8.54 | 3,450,900 |
| 10 Jan 2024 | 8.61 | 8.66 | 8.46 | 8.61 | 8.61 | 4,335,400 |
| 09 Jan 2024 | 8.62 | 8.73 | 8.55 | 8.61 | 8.61 | 5,014,400 |
| 08 Jan 2024 | 8.48 | 8.87 | 8.40 | 8.71 | 8.71 | 11,408,900 |
| 05 Jan 2024 | 8.47 | 8.80 | 8.37 | 8.73 | 8.73 | 8,608,900 |
| 04 Jan 2024 | 8.18 | 8.50 | 8.10 | 8.47 | 8.47 | 6,342,300 |
| 03 Jan 2024 | 8.18 | 8.27 | 8.11 | 8.16 | 8.16 | 8,779,500 |
| 02 Jan 2024 | 8.42 | 8.57 | 8.38 | 8.41 | 8.41 | 3,043,200 |
| 29 Dec 2023 | 8.53 | 8.62 | 8.49 | 8.53 | 8.53 | 2,786,200 |
| 28 Dec 2023 | 8.60 | 8.62 | 8.49 | 8.58 | 8.58 | 2,516,400 |
| 27 Dec 2023 | 8.39 | 8.44 | 8.34 | 8.42 | 8.42 | 1,638,300 |
| 26 Dec 2023 | 8.34 | 8.41 | 8.28 | 8.39 | 8.39 | 1,763,000 |
| 22 Dec 2023 | 8.31 | 8.43 | 8.28 | 8.30 | 8.30 | 3,285,100 |
| 21 Dec 2023 | 8.22 | 8.31 | 8.15 | 8.28 | 8.28 | 4,905,300 |
| 20 Dec 2023 | 8.23 | 8.32 | 8.09 | 8.16 | 8.16 | 5,223,700 |
| 19 Dec 2023 | 8.15 | 8.29 | 8.13 | 8.24 | 8.24 | 4,909,100 |
| 18 Dec 2023 | 8.27 | 8.27 | 8.03 | 8.08 | 8.08 | 5,847,400 |
| 15 Dec 2023 | 8.30 | 8.30 | 8.09 | 8.20 | 8.20 | 12,116,600 |
| 14 Dec 2023 | 8.35 | 8.61 | 8.28 | 8.46 | 8.46 | 5,740,700 |
| 13 Dec 2023 | 8.00 | 8.25 | 7.93 | 8.24 | 8.24 | 3,156,500 |
| 12 Dec 2023 | 7.97 | 8.02 | 7.90 | 7.99 | 7.99 | 3,763,200 |
| 11 Dec 2023 | 7.93 | 8.01 | 7.90 | 7.97 | 7.97 | 3,401,200 |
| 08 Dec 2023 | 7.94 | 8.01 | 7.87 | 7.96 | 7.96 | 3,946,600 |
| 07 Dec 2023 | 7.91 | 7.93 | 7.79 | 7.92 | 7.92 | 2,354,500 |
| 06 Dec 2023 | 7.95 | 8.12 | 7.88 | 7.89 | 7.89 | 2,998,100 |
| 05 Dec 2023 | 7.82 | 7.89 | 7.80 | 7.86 | 7.86 | 2,520,900 |
| 04 Dec 2023 | 7.86 | 7.93 | 7.81 | 7.89 | 7.89 | 2,144,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.