Skip to main content

Alight Inc Cl A (NY: ALIT )

9.470 +0.020 (+0.21%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.420 9.530 9.325 9.470 1,358,326 +0.02(+0.21%)
Jan 26, 2023 9.370 9.555 9.290 9.450 2,566,359 +0.18(+1.94%)
Jan 25, 2023 9.030 9.300 8.851 9.270 1,824,820 +0.11(+1.20%)
Jan 24, 2023 9.220 9.300 9.075 9.160 1,796,977 -0.10(-1.08%)
Jan 23, 2023 9.030 9.290 8.960 9.260 2,537,417 +0.21(+2.32%)
Jan 20, 2023 8.900 9.080 8.690 9.050 3,165,329 +0.19(+2.14%)
Jan 19, 2023 8.280 8.880 8.230 8.860 9,546,533 +0.02(+0.23%)
Jan 18, 2023 9.040 9.180 8.810 8.840 1,945,405 -0.17(-1.89%)
Jan 17, 2023 8.940 9.020 8.780 9.010 1,634,360 +0.08(+0.90%)
Jan 13, 2023 8.800 8.970 8.770 8.930 1,065,566 +0.00(+0.00%)
Jan 12, 2023 8.950 8.970 8.740 8.930 1,183,016 -0.02(-0.22%)
Jan 11, 2023 8.850 8.970 8.790 8.950 1,585,700 +0.13(+1.47%)
Jan 10, 2023 8.770 8.910 8.670 8.820 1,905,117 +0.07(+0.80%)
Jan 09, 2023 8.900 8.925 8.700 8.750 1,498,480 +0.02(+0.23%)
Jan 06, 2023 8.550 8.760 8.430 8.730 1,302,961 +0.24(+2.83%)
Jan 05, 2023 8.530 8.640 8.385 8.490 836,411 -0.10(-1.16%)
Jan 04, 2023 8.500 8.670 8.400 8.590 1,317,263 +0.22(+2.63%)
Jan 03, 2023 8.510 8.620 8.255 8.370 1,719,342 +0.01(+0.12%)
Dec 30, 2022 8.200 8.380 8.112 8.360 1,565,913 +0.05(+0.60%)
Dec 29, 2022 8.200 8.350 8.070 8.310 1,353,968 +0.24(+2.97%)
Dec 28, 2022 8.140 8.240 8.000 8.070 1,048,493 -0.09(-1.10%)
Dec 27, 2022 8.200 8.320 8.100 8.160 965,404 -0.05(-0.61%)
Dec 23, 2022 8.120 8.210 8.071 8.210 934,334 +0.03(+0.37%)
Dec 22, 2022 8.270 8.325 8.050 8.180 1,624,197 -0.19(-2.27%)
Dec 21, 2022 8.410 8.500 8.280 8.370 1,970,740 +0.10(+1.21%)
Dec 20, 2022 8.230 8.330 8.160 8.270 2,365,890 +0.01(+0.12%)
Dec 19, 2022 8.280 8.360 8.150 8.260 3,068,058 +0.07(+0.85%)
Dec 16, 2022 8.140 8.500 8.010 8.190 4,786,032 -0.05(-0.61%)
Dec 15, 2022 8.170 8.250 7.750 8.240 9,944,169 -0.74(-8.24%)
Dec 14, 2022 8.960 9.125 8.825 8.980 2,700,355 -0.02(-0.22%)
Dec 13, 2022 8.700 9.070 8.700 9.000 3,538,245 +0.47(+5.51%)
Dec 12, 2022 8.620 8.670 8.440 8.530 6,018,585 -0.05(-0.58%)
Dec 09, 2022 8.610 8.750 8.550 8.580 1,682,489 +0.01(+0.12%)
Dec 08, 2022 8.670 8.760 8.520 8.570 874,490 -0.03(-0.35%)
Dec 07, 2022 8.690 8.780 8.500 8.600 1,369,442 -0.06(-0.69%)
Dec 06, 2022 8.710 8.710 8.490 8.660 1,786,486 +0.07(+0.81%)
Dec 05, 2022 8.840 8.910 8.500 8.590 1,201,888 -0.35(-3.91%)
Dec 02, 2022 8.470 9.030 8.430 8.940 2,005,791 +0.30(+3.47%)
Dec 01, 2022 8.690 8.750 8.565 8.640 1,185,872 +0.01(+0.12%)
Nov 30, 2022 8.330 8.630 8.205 8.630 2,396,516 +0.32(+3.85%)
Nov 29, 2022 8.430 8.490 8.240 8.310 1,502,941 -0.10(-1.19%)
Nov 28, 2022 8.500 8.650 8.380 8.410 1,099,277 -0.18(-2.10%)
Nov 25, 2022 8.570 8.730 8.430 8.590 705,371 +0.07(+0.82%)
Nov 23, 2022 8.380 8.580 8.351 8.520 871,263 +0.09(+1.07%)
Nov 22, 2022 8.610 8.660 8.370 8.430 945,845 -0.12(-1.40%)
Nov 21, 2022 8.220 8.590 8.150 8.550 1,841,292 +0.23(+2.76%)
Nov 18, 2022 8.890 8.905 8.190 8.320 3,289,613 -0.43(-4.91%)
Nov 17, 2022 8.580 8.770 8.470 8.750 2,129,500 +0.25(+2.94%)
Nov 16, 2022 8.600 8.820 8.420 8.500 2,724,533 -0.26(-2.97%)
Nov 15, 2022 8.260 8.810 8.150 8.760 12,930,909 +0.70(+8.68%)
Nov 14, 2022 9.000 9.110 7.990 8.060 7,569,442 -1.79(-18.17%)
Nov 11, 2022 9.810 10.10 9.705 9.850 1,959,369 -0.04(-0.40%)
Nov 10, 2022 9.860 9.930 9.510 9.890 2,907,032 +0.60(+6.46%)
Nov 09, 2022 9.270 9.360 9.110 9.290 2,150,529 -0.10(-1.06%)
Nov 08, 2022 9.280 9.605 9.240 9.390 3,537,406 +0.24(+2.62%)
Nov 07, 2022 8.740 9.170 8.720 9.150 3,477,985 +0.43(+4.93%)
Nov 04, 2022 8.470 8.740 8.350 8.720 3,184,476 +0.41(+4.93%)
Nov 03, 2022 7.810 8.500 7.790 8.310 1,784,614 +0.52(+6.68%)
Nov 02, 2022 8.180 7.730 7.790 2,303,481 -0.40(-4.88%)
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.