Skip to main content

Alight Inc Cl A (NY: ALIT )

7.170 +0.050 (+0.70%)
Streaming Delayed Price Updated: 11:32 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 7.140 7.210 7.070 7.120 2,479,094 -0.06(-0.84%)
Oct 28, 2024 7.050 7.220 7.050 7.180 5,098,807 +0.15(+2.13%)
Oct 25, 2024 7.130 7.180 7.010 7.030 4,128,261 -0.06(-0.85%)
Oct 24, 2024 7.140 7.225 7.090 7.090 1,448,225 -0.03(-0.42%)
Oct 23, 2024 7.140 7.170 7.080 7.120 1,637,525 -0.05(-0.70%)
Oct 22, 2024 7.140 7.180 7.045 7.170 2,310,697 +0.02(+0.28%)
Oct 21, 2024 7.240 7.265 7.140 7.150 1,999,146 -0.10(-1.38%)
Oct 18, 2024 7.410 7.450 7.230 7.250 2,435,024 -0.11(-1.49%)
Oct 17, 2024 7.420 7.430 7.285 7.360 2,513,740 -0.05(-0.67%)
Oct 16, 2024 7.380 7.455 7.350 7.410 2,936,196 +0.12(+1.65%)
Oct 15, 2024 7.300 7.350 7.250 7.290 3,529,077 +0.00(+0.00%)
Oct 14, 2024 7.180 7.330 7.140 7.290 3,059,938 +0.13(+1.82%)
Oct 11, 2024 7.150 7.200 7.085 7.160 3,651,922 +0.02(+0.28%)
Oct 10, 2024 7.110 7.150 7.040 7.140 2,657,175 -0.03(-0.42%)
Oct 09, 2024 7.100 7.265 7.100 7.170 3,374,981 +0.03(+0.42%)
Oct 08, 2024 7.210 7.265 7.140 7.140 2,032,542 -0.06(-0.83%)
Oct 07, 2024 7.300 7.330 7.180 7.200 3,143,540 -0.11(-1.50%)
Oct 04, 2024 7.280 7.335 7.220 7.310 2,138,511 +0.12(+1.67%)
Oct 03, 2024 7.180 7.210 7.130 7.190 2,933,410 -0.04(-0.55%)
Oct 02, 2024 7.200 7.360 7.190 7.230 2,779,531 +0.02(+0.28%)
Oct 01, 2024 7.400 7.430 7.140 7.210 4,171,384 -0.19(-2.57%)
Sep 30, 2024 7.240 7.420 7.210 7.400 3,595,344 +0.14(+1.93%)
Sep 27, 2024 7.290 7.390 7.242 7.260 2,202,599 +0.08(+1.11%)
Sep 26, 2024 7.260 7.280 7.095 7.180 3,380,744 +0.01(+0.14%)
Sep 25, 2024 7.230 7.285 7.160 7.170 3,771,625 -0.09(-1.24%)
Sep 24, 2024 7.400 7.420 7.250 7.260 5,200,759 -0.07(-0.95%)
Sep 23, 2024 7.340 7.390 7.270 7.330 3,077,986 +0.01(+0.14%)
Sep 20, 2024 7.370 7.490 7.310 7.320 14,018,171 -0.15(-2.01%)
Sep 19, 2024 7.370 7.480 7.295 7.470 3,458,849 +0.23(+3.18%)
Sep 18, 2024 7.230 7.375 7.185 7.240 4,326,437 +0.03(+0.42%)
Sep 17, 2024 7.340 7.410 7.170 7.210 3,845,302 -0.07(-0.96%)
Sep 16, 2024 7.290 7.315 7.230 7.280 3,590,053 +0.05(+0.69%)
Sep 13, 2024 7.220 7.310 7.180 7.230 4,127,281 +0.07(+0.98%)
Sep 12, 2024 7.080 7.230 6.990 7.160 5,793,938 +0.09(+1.27%)
Sep 11, 2024 7.000 7.105 6.950 7.070 5,504,554 +0.04(+0.57%)
Sep 10, 2024 7.210 7.210 6.895 7.030 6,625,507 -0.17(-2.36%)
Sep 09, 2024 7.150 7.320 7.145 7.200 5,544,414 +0.04(+0.56%)
Sep 06, 2024 7.190 7.335 7.070 7.160 6,393,171 -0.03(-0.42%)
Sep 05, 2024 7.330 7.340 7.190 7.190 16,300,377 -0.10(-1.37%)
Sep 04, 2024 7.300 7.420 7.250 7.290 2,661,581 -0.04(-0.55%)
Sep 03, 2024 7.380 7.480 7.290 7.330 3,845,128 -0.13(-1.74%)
Aug 30, 2024 7.410 7.490 7.285 7.460 4,275,901 +0.09(+1.22%)
Aug 29, 2024 7.340 7.460 7.310 7.370 3,023,132 +0.11(+1.52%)
Aug 28, 2024 7.400 7.410 7.220 7.260 8,510,882 -0.19(-2.55%)
Aug 27, 2024 7.280 7.480 7.220 7.450 4,138,650 +0.12(+1.64%)
Aug 26, 2024 7.190 7.430 7.170 7.330 4,910,920 +0.18(+2.52%)
Aug 23, 2024 7.060 7.180 6.990 7.150 3,964,056 +0.15(+2.14%)
Aug 22, 2024 7.060 7.095 6.950 7.000 2,230,026 -0.03(-0.43%)
Aug 21, 2024 6.950 7.055 6.910 7.030 3,005,909 +0.10(+1.44%)
Aug 20, 2024 6.870 7.015 6.870 6.930 3,575,790 -0.11(-1.56%)
Aug 19, 2024 6.960 7.060 6.930 7.040 2,622,955 +0.11(+1.59%)
Aug 16, 2024 6.920 7.060 6.900 6.930 4,396,824 -0.03(-0.43%)
Aug 15, 2024 6.950 7.015 6.870 6.960 4,075,424 +0.16(+2.35%)
Aug 14, 2024 6.960 6.960 6.730 6.800 5,331,005 -0.13(-1.88%)
Aug 13, 2024 6.880 6.980 6.785 6.930 3,748,904 +0.08(+1.17%)
Aug 12, 2024 6.850 6.950 6.800 6.850 3,760,396 -0.03(-0.44%)
Aug 09, 2024 6.920 6.985 6.850 6.880 4,252,505 -0.02(-0.29%)
Aug 08, 2024 6.840 6.980 6.670 6.900 5,229,821 +0.11(+1.62%)
Aug 07, 2024 6.570 6.880 6.530 6.790 7,416,570 +0.27(+4.14%)
Aug 06, 2024 6.410 6.850 6.150 6.520 14,357,142 -0.38(-5.51%)
Aug 05, 2024 6.830 7.070 6.770 6.900 8,300,797 -0.22(-3.09%)
Aug 02, 2024 7.110 7.185 6.950 7.120 4,967,197 -0.22(-3.00%)
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.