Alight, Inc. Class A ALIT
NYSE · United States · Technology Services
$8.85-0.21 (-2.32%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $8.85 | -2.32% | $9.25 | $9.25 | $8.70 | 489.20K |
| 2026-10-01 | $9.06 | +1.57% | $8.89 | $9.39 | $8.86 | 782.70K |
| 2026-09-30 | $8.92 | -3.36% | $9.19 | $9.32 | $8.81 | 584.30K |
| 2026-09-29 | $9.23 | -6.48% | $9.88 | $10.01 | $9.02 | 619.20K |
| 2026-09-28 | $9.87 | -10.44% | $10.82 | $10.82 | $9.70 | 782.60K |
| 2026-09-25 | $11.02 | -2.30% | $11.18 | $11.64 | $10.84 | 405.60K |
| 2026-09-24 | $11.28 | -10.05% | $12.55 | $12.58 | $10.85 | 615.20K |
| 2026-09-23 | $12.54 | -2.87% | $12.84 | $13.07 | $12.30 | 379.50K |
| 2026-09-22 | $12.91 | +8.40% | $12.11 | $13.20 | $12.01 | 529.70K |
| 2026-09-21 | $11.91 | +1.19% | $11.59 | $12.06 | $11.56 | 378.20K |
| 2026-09-18 | $11.77 | -4.23% | $12.25 | $12.25 | $11.70 | 731.60K |
| 2026-09-17 | $12.29 | +3.28% | $11.94 | $12.52 | $11.88 | 382.10K |
| 2026-09-16 | $11.90 | +0.25% | $11.95 | $12.20 | $11.62 | 429.70K |
| 2026-09-15 | $11.87 | -4.04% | $12.15 | $12.38 | $11.87 | 329.00K |
| 2026-09-14 | $12.37 | +3.43% | $12.10 | $12.52 | $12.02 | 439.90K |
| 2026-09-11 | $11.96 | -0.75% | $12.22 | $12.55 | $11.84 | 370.20K |
| 2026-09-10 | $12.05 | -3.98% | $12.74 | $12.74 | $11.98 | 444.70K |
| 2026-09-09 | $12.55 | -6.69% | $13.46 | $13.46 | $12.33 | 467.10K |
| 2026-09-08 | $13.45 | -9.85% | $14.81 | $14.81 | $13.40 | 402.70K |
| 2026-09-04 | $14.92 | +0.20% | $14.88 | $14.97 | $14.25 | 398.10K |
| 2026-09-03 | $14.89 | +5.16% | $14.37 | $15.10 | $14.37 | 429.20K |
| 2026-09-02 | $14.16 | +2.46% | $13.67 | $14.42 | $13.67 | 393.70K |
| 2026-09-01 | $13.82 | -3.42% | $14.16 | $14.33 | $13.82 | 379.60K |
| 2026-08-31 | $14.31 | +2.07% | $14.23 | $14.66 | $13.77 | 391.00K |
| 2026-08-28 | $14.02 | -1.34% | $14.21 | $14.80 | $14.02 | 407.90K |
| 2026-08-27 | $14.21 | -0.84% | $14.54 | $14.78 | $13.97 | 271.10K |
| 2026-08-26 | $14.33 | -4.21% | $14.85 | $15.01 | $14.29 | 314.30K |
| 2026-08-25 | $14.96 | +0.61% | $14.78 | $15.14 | $14.55 | 418.00K |
| 2026-08-24 | $14.87 | +4.57% | $14.22 | $15.54 | $14.22 | 709.10K |
| 2026-08-21 | $14.22 | +6.04% | $13.54 | $14.36 | $13.40 | 539.60K |
| 2026-08-20 | $13.41 | -2.61% | $13.50 | $13.70 | $13.34 | 472.20K |
| 2026-08-19 | $13.77 | +2.53% | $13.53 | $14.31 | $13.51 | 374.30K |
| 2026-08-18 | $13.43 | -0.07% | $13.27 | $13.68 | $13.17 | 620.10K |
| 2026-08-17 | $13.44 | -2.61% | $13.58 | $13.88 | $13.26 | 403.50K |
| 2026-08-14 | $13.80 | -5.67% | $14.82 | $14.90 | $13.62 | 332.20K |
| 2026-08-13 | $14.63 | +4.57% | $14.01 | $14.89 | $13.88 | 441.40K |
| 2026-08-12 | $13.99 | +3.55% | $13.43 | $14.07 | $13.07 | 427.00K |
| 2026-08-11 | $13.51 | -7.72% | $14.86 | $14.95 | $13.49 | 457.70K |
| 2026-08-10 | $14.64 | -3.17% | $15.00 | $15.41 | $14.39 | 501.40K |
| 2026-08-07 | $15.12 | -3.01% | $15.37 | $15.86 | $15.02 | 409.70K |
| 2026-08-06 | $15.59 | +8.04% | $14.26 | $15.82 | $14.25 | 669.60K |
| 2026-08-05 | $14.43 | -16.01% | $15.15 | $15.33 | $13.54 | 1.53M |
| 2026-08-04 | $17.18 | -12.48% | $19.09 | $20.20 | $16.91 | 1.35M |
| 2026-08-03 | $19.63 | +15.61% | $17.84 | $19.68 | $17.78 | 562.30K |
| 2026-07-31 | $16.98 | -7.06% | $18.00 | $18.16 | $16.44 | 535.90K |
| 2026-07-30 | $18.27 | -9.96% | $19.72 | $19.82 | $17.46 | 527.70K |
| 2026-07-29 | $20.29 | +2.17% | $19.74 | $20.82 | $19.37 | 618.10K |
| 2026-07-28 | $19.86 | +0.66% | $19.73 | $20.76 | $19.67 | 576.50K |
| 2026-07-27 | $19.73 | +4.56% | $19.24 | $21.03 | $19.12 | 583.70K |
| 2026-07-24 | $18.87 | +3.23% | $18.34 | $19.28 | $18.13 | 345.90K |
| 2026-07-23 | $18.28 | -5.43% | $19.40 | $19.40 | $17.74 | 366.40K |
| 2026-07-22 | $19.33 | +2.93% | $18.79 | $19.41 | $18.23 | 572.00K |
| 2026-07-21 | $18.78 | -7.71% | $20.31 | $21.15 | $18.07 | 789.20K |
| 2026-07-20 | $20.35 | -6.39% | $20.93 | $21.52 | $20.16 | 446.90K |
| 2026-07-17 | $21.74 | +0.79% | $21.41 | $21.76 | $20.35 | 480.40K |
| 2026-07-16 | $21.57 | -0.83% | $22.08 | $22.31 | $20.57 | 614.00K |
| 2026-07-15 | $21.75 | -0.87% | $21.94 | $23.68 | $21.64 | 747.50K |
| 2026-07-14 | $21.94 | +5.28% | $20.21 | $22.17 | $19.82 | 936.70K |
| 2026-07-13 | $20.84 | +6.22% | $19.90 | $21.14 | $19.61 | 881.90K |
| 2026-07-10 | $19.62 | +6.46% | $18.66 | $19.84 | $18.13 | 574.80K |
| 2026-07-09 | $18.43 | -8.45% | $19.66 | $19.66 | $18.08 | 677.00K |
| 2026-07-08 | $20.13 | +5.72% | $18.49 | $20.70 | $18.24 | 1.19M |
| 2026-07-07 | $19.04 | +13.94% | $16.05 | $19.14 | $16.05 | 1.26M |
| 2026-07-06 | $16.71 | +17.18% | $14.17 | $17.19 | $14.11 | 1.34M |
| 2026-07-02 | $14.26 | +3.86% | $13.15 | $14.29 | $12.76 | 1.20M |
| 2026-07-01 | $13.73 | +22.59% | $11.41 | $14.75 | $11.31 | 1.75M |
| 2026-06-30 | $11.20 | +1.82% | $11.10 | $11.40 | $10.50 | 1.32M |
| 2026-06-29 | $11.00 | -4.68% | $11.52 | $11.88 | $10.44 | 1.58M |
| 2026-06-26 | $11.54 | +2.30% | $11.24 | $12.50 | $11.10 | 4.16M |
| 2026-06-25 | $11.28 | -1.57% | $11.48 | $12.46 | $11.12 | 1.57M |
| 2026-06-24 | $11.46 | +9.35% | $10.20 | $11.90 | $10.14 | 2.00M |
| 2026-06-23 | $10.48 | -4.73% | $11.00 | $11.74 | $10.40 | 1.72M |
| 2026-06-22 | $11.00 | -3.34% | $11.36 | $12.30 | $11.00 | 1.51M |
| 2026-06-18 | $11.38 | -4.37% | $11.00 | $11.56 | $10.72 | 1.94M |
| 2026-06-17 | $11.90 | -3.57% | $12.60 | $13.70 | $11.80 | 1.76M |
| 2026-06-16 | $12.34 | -6.80% | $13.66 | $13.66 | $11.76 | 2.36M |
| 2026-06-15 | $13.24 | -13.35% | $15.02 | $16.56 | $13.20 | 1.76M |
| 2026-06-12 | $15.28 | +11.70% | $13.60 | $15.92 | $13.30 | 1.54M |
| 2026-06-11 | $13.68 | +4.59% | $13.14 | $14.14 | $13.00 | 1.32M |
| 2026-06-10 | $13.08 | -6.17% | $13.90 | $13.90 | $13.00 | 1.22M |
| 2026-06-09 | $13.94 | -5.17% | $14.80 | $15.16 | $13.80 | 1.62M |
| 2026-06-08 | $14.70 | +1.24% | $14.68 | $16.20 | $14.12 | 1.34M |
| 2026-06-05 | $14.52 | -2.02% | $15.02 | $16.38 | $14.52 | 1.38M |
| 2026-06-04 | $14.82 | +2.35% | $14.68 | $16.68 | $14.62 | 1.52M |
| 2026-06-03 | $14.48 | -12.35% | $16.70 | $16.70 | $14.30 | 2.00M |
| 2026-06-02 | $16.52 | -12.96% | $18.14 | $18.76 | $16.36 | 1.48M |
| 2026-06-01 | $18.98 | +0.74% | $18.84 | $19.34 | $18.00 | 1.14M |
| 2026-05-29 | $18.84 | -0.32% | $18.86 | $20.40 | $18.00 | 1.83M |
| 2026-05-28 | $18.90 | +8.62% | $17.40 | $18.94 | $17.32 | 1.09M |
| 2026-05-27 | $17.40 | -1.81% | $17.72 | $18.40 | $16.82 | 1.34M |