Alight Inc Cl A (NY: ALIT )

9.220 -0.190 (-2.02%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 9.000 9.140 8.890 9.100 3,423,436 +0.09(+1.00%)
Feb 29, 2024 9.280 9.300 8.980 9.010 6,503,719 -0.18(-1.96%)
Feb 28, 2024 9.220 9.340 9.160 9.190 5,338,637 -0.06(-0.65%)
Feb 27, 2024 9.280 9.330 9.200 9.250 5,066,193 +0.03(+0.33%)
Feb 26, 2024 9.010 9.270 8.965 9.220 6,513,272 +0.18(+1.99%)
Feb 23, 2024 8.930 9.040 8.800 9.040 7,546,248 +0.12(+1.35%)
Feb 22, 2024 9.240 9.480 8.880 8.920 10,836,720 -0.38(-4.09%)
Feb 21, 2024 8.590 9.760 8.455 9.300 34,512,644 -0.28(-2.92%)
Feb 20, 2024 9.460 9.590 9.400 9.580 12,682,657 +0.01(+0.10%)
Feb 16, 2024 9.530 9.650 9.450 9.570 7,588,689 -0.03(-0.31%)
Feb 15, 2024 9.550 9.700 9.520 9.600 6,234,511 +0.09(+0.95%)
Feb 14, 2024 9.400 9.520 9.340 9.510 6,629,169 +0.23(+2.48%)
Feb 13, 2024 9.260 9.390 9.170 9.280 8,901,673 -0.15(-1.59%)
Feb 12, 2024 9.360 9.535 9.360 9.430 7,995,847 +0.06(+0.64%)
Feb 09, 2024 9.260 9.385 9.200 9.370 4,905,488 +0.14(+1.52%)
Feb 08, 2024 8.960 9.230 8.950 9.230 8,311,738 +0.23(+2.56%)
Feb 07, 2024 9.150 9.150 8.990 9.000 4,250,588 -0.10(-1.10%)
Feb 06, 2024 8.990 9.110 8.970 9.100 4,257,280 +0.12(+1.34%)
Feb 05, 2024 8.980 9.040 8.895 8.980 3,935,026 -0.09(-0.99%)
Feb 02, 2024 9.040 9.130 8.952 9.070 5,890,089 -0.01(-0.11%)
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.