Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alight Inc Cl A (NY: ALIT )

9.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 10.00 10.11 9.930 9.950 4,570,909 -0.10(-1.00%)
Mar 30, 2022 10.42 10.42 9.990 10.05 2,630,062 -0.45(-4.29%)
Mar 29, 2022 10.23 10.61 10.19 10.50 2,789,301 +0.36(+3.55%)
Mar 28, 2022 10.06 10.19 10.01 10.14 1,629,127 +0.10(+1.00%)
Mar 25, 2022 10.01 10.19 9.925 10.04 1,867,882 +0.02(+0.20%)
Mar 24, 2022 9.970 10.04 9.850 10.02 2,249,106 +0.10(+1.01%)
Mar 23, 2022 9.670 9.990 9.650 9.920 2,629,880 +0.17(+1.74%)
Mar 22, 2022 9.410 9.810 9.410 9.750 2,566,391 +0.38(+4.06%)
Mar 21, 2022 9.690 9.740 9.340 9.370 2,301,650 -0.37(-3.80%)
Mar 18, 2022 9.360 9.810 9.260 9.740 2,377,253 +0.29(+3.07%)
Mar 17, 2022 9.220 9.540 9.194 9.450 2,695,596 +0.10(+1.07%)
Mar 16, 2022 8.910 9.390 8.825 9.350 3,545,787 +0.67(+7.72%)
Mar 15, 2022 8.510 8.730 8.490 8.680 1,897,108 +0.22(+2.60%)
Mar 14, 2022 8.810 8.810 8.390 8.460 4,701,406 -0.29(-3.31%)
Mar 11, 2022 9.190 9.190 8.730 8.750 3,329,847 -0.36(-3.95%)
Mar 10, 2022 9.090 9.170 8.950 9.110 1,228,751 -0.16(-1.73%)
Mar 09, 2022 9.180 9.445 9.130 9.270 1,568,889 +0.26(+2.89%)
Mar 08, 2022 9.050 9.220 8.850 9.010 2,596,771 -0.06(-0.66%)
Mar 07, 2022 9.410 9.630 9.070 9.070 3,053,082 -0.34(-3.61%)
Mar 04, 2022 9.710 9.785 9.250 9.410 2,582,944 -0.42(-4.27%)
Mar 03, 2022 10.17 10.29 9.720 9.830 3,042,836 -0.30(-2.96%)
Mar 02, 2022 9.970 10.19 9.840 10.13 1,588,139 +0.18(+1.81%)
Mar 01, 2022 10.40 10.48 9.925 9.950 2,525,786 -0.49(-4.69%)
Feb 28, 2022 10.12 10.62 10.10 10.44 2,678,728 +0.20(+1.95%)
Feb 25, 2022 10.24 10.31 9.890 10.24 3,320,128 +0.11(+1.09%)
Feb 24, 2022 9.810 10.20 9.760 10.13 3,146,838 +0.02(+0.20%)
Feb 23, 2022 10.37 10.64 10.11 10.11 2,871,581 +0.01(+0.10%)
Feb 22, 2022 10.50 10.55 10.03 10.10 3,889,680 -0.45(-4.27%)
Feb 18, 2022 10.55 0 -0.23(-2.13%)
Feb 17, 2022 10.67 10.89 10.64 10.78 1,663,915 -0.08(-0.74%)
Feb 16, 2022 10.96 11.10 10.69 10.86 3,512,584 -0.18(-1.63%)
Feb 15, 2022 10.83 11.05 10.71 11.04 2,053,393 +0.38(+3.56%)
Feb 14, 2022 10.56 10.78 10.47 10.66 1,687,401 +0.05(+0.47%)
Feb 11, 2022 10.72 10.96 10.56 10.61 2,417,967 -0.14(-1.30%)
Feb 10, 2022 10.57 11.01 10.50 10.75 2,417,087 -0.01(-0.09%)
Feb 09, 2022 10.51 10.76 10.41 10.76 3,286,759 +0.38(+3.66%)
Feb 08, 2022 9.970 10.54 9.910 10.38 3,761,874 +0.56(+5.70%)
Feb 07, 2022 9.600 9.950 9.555 9.820 2,447,971 +0.27(+2.83%)
Feb 04, 2022 9.440 9.579 9.230 9.550 1,753,504 +0.11(+1.17%)
Feb 03, 2022 9.480 9.420 9.440 1,717,659 -0.15(-1.56%)
Feb 02, 2022 9.630 9.690 9.425 9.590 1,349,866 +0.00(+0.00%)
Feb 01, 2022 9.650 9.715 9.410 9.590 1,825,472 -0.07(-0.72%)
Jan 31, 2022 9.210 9.660 9.660 2,367,692 +0.45(+4.89%)
Jan 28, 2022 9.030 9.220 8.740 9.210 8,026,711 +0.11(+1.21%)
Jan 27, 2022 9.500 9.520 9.025 9.100 1,884,314 -0.30(-3.19%)
Jan 26, 2022 9.540 9.685 9.315 9.400 1,921,183 +0.11(+1.18%)
Jan 25, 2022 9.360 9.475 9.050 9.290 2,627,478 -0.25(-2.62%)
Jan 24, 2022 9.100 9.590 8.795 9.540 5,173,294 +0.29(+3.14%)
Jan 21, 2022 9.600 9.650 9.230 9.250 2,283,386 -0.45(-4.64%)
Jan 20, 2022 9.590 10.01 9.560 9.700 3,254,220 +0.19(+2.00%)
Jan 19, 2022 9.170 9.520 9.140 9.510 3,253,343 +0.35(+3.82%)
Jan 18, 2022 9.410 9.530 9.070 9.160 2,558,697 -0.38(-3.98%)
Jan 14, 2022 9.540 0 -0.25(-2.55%)
Jan 13, 2022 10.00 10.07 9.780 9.790 5,361,632 -0.22(-2.20%)
Jan 12, 2022 10.02 10.19 9.980 10.01 1,601,408 +0.01(+0.10%)
Jan 11, 2022 9.610 10.12 9.560 10.00 3,061,531 +0.38(+3.95%)
Jan 10, 2022 9.580 9.650 9.090 9.620 3,457,491 -0.17(-1.74%)
Jan 07, 2022 10.12 10.12 9.715 9.790 1,991,300 -0.21(-2.10%)
Jan 06, 2022 10.24 10.30 9.930 10.00 3,523,541 -0.33(-3.19%)
Jan 05, 2022 10.82 10.82 10.27 10.33 3,055,439 -0.55(-5.06%)
Jan 04, 2022 11.00 11.02 10.84 10.88 1,429,335 -0.07(-0.64%)
Jan 03, 2022 10.81 11.03 10.78 10.95 1,936,082 +0.14(+1.30%)
Dec 31, 2021 10.89 10.99 10.75 10.81 1,770,902 -0.15(-1.37%)
Dec 30, 2021 10.84 11.02 10.81 10.96 1,324,109 +0.15(+1.39%)
Dec 29, 2021 10.94 10.95 10.81 10.81 556,701 -0.11(-1.01%)
Dec 28, 2021 10.86 10.97 10.78 10.92 1,080,265 +0.04(+0.37%)
Dec 27, 2021 10.74 10.93 10.68 10.88 1,418,554 +0.13(+1.21%)
Dec 23, 2021 10.48 10.76 10.44 10.75 1,010,819 +0.27(+2.58%)
Dec 22, 2021 10.47 10.50 10.27 10.48 2,295,064 +0.03(+0.29%)
Dec 21, 2021 10.00 10.48 9.920 10.45 4,031,168 +0.50(+5.03%)
Dec 20, 2021 10.15 10.20 9.900 9.950 4,157,964 -0.21(-2.07%)
Dec 17, 2021 10.42 10.44 9.885 10.16 7,570,844 -0.37(-3.51%)
Dec 16, 2021 10.52 10.68 10.41 10.53 4,163,025 +0.08(+0.77%)
Dec 15, 2021 10.34 10.57 10.23 10.45 2,325,258 +0.09(+0.87%)
Dec 14, 2021 10.33 10.56 10.16 10.36 1,696,818 -0.05(-0.48%)
Dec 13, 2021 10.71 10.74 10.34 10.41 2,294,091 -0.02(-0.19%)
Dec 10, 2021 10.51 10.58 10.17 10.43 1,774,922 -0.03(-0.29%)
Dec 09, 2021 10.50 10.66 10.36 10.46 1,339,106 -0.14(-1.32%)
Dec 08, 2021 10.52 10.83 10.52 10.60 1,888,895 +0.05(+0.47%)
Dec 07, 2021 10.22 10.59 10.14 10.55 2,366,766 +0.45(+4.46%)
Dec 06, 2021 9.920 10.13 9.760 10.10 2,117,366 +0.13(+1.30%)
Dec 03, 2021 10.34 10.35 9.880 9.970 3,341,629 -0.35(-3.39%)
Dec 02, 2021 10.00 10.34 9.970 10.32 1,951,527 +0.32(+3.20%)
Dec 01, 2021 10.47 10.50 9.870 10.00 2,328,445 -0.40(-3.85%)
Nov 30, 2021 10.63 10.68 10.40 10.40 1,630,869 -0.32(-2.99%)
Nov 29, 2021 10.52 10.83 10.29 10.72 3,236,180 +0.33(+3.18%)
Nov 26, 2021 10.40 10.48 10.20 10.39 972,037 -0.09(-0.86%)
Nov 24, 2021 10.29 10.49 10.16 10.48 1,802,738 +0.19(+1.85%)
Nov 23, 2021 10.17 10.38 10.10 10.29 2,478,923 +0.08(+0.78%)
Nov 22, 2021 10.41 10.47 10.19 10.21 2,673,331 -0.24(-2.30%)
Nov 19, 2021 10.52 10.59 10.42 10.45 1,457,456 -0.07(-0.67%)
Nov 18, 2021 11.10 11.13 10.49 10.52 2,510,264 -0.51(-4.62%)
Nov 17, 2021 11.16 11.18 10.96 11.03 1,656,314 -0.05(-0.45%)
Nov 16, 2021 11.09 11.18 10.90 11.08 2,711,545 +0.08(+0.73%)
Nov 15, 2021 11.15 11.17 10.97 11.00 1,504,286 -0.15(-1.35%)
Nov 12, 2021 11.42 11.42 11.03 11.15 3,552,202 -0.25(-2.19%)
Nov 11, 2021 11.95 11.96 11.33 11.40 4,354,807 -0.47(-3.96%)
Nov 10, 2021 11.87 11.87 2,306,830 -0.11(-0.92%)
Nov 09, 2021 11.21 12.00 10.99 11.98 2,304,775 +0.79(+7.06%)
Nov 08, 2021 11.16 11.26 11.04 11.19 1,452,305 +0.06(+0.54%)
Nov 05, 2021 11.34 11.36 10.99 11.13 1,163,774 -0.22(-1.94%)
Nov 04, 2021 11.17 11.44 11.17 11.35 1,470,324 +0.18(+1.61%)
Nov 03, 2021 10.95 11.23 10.86 11.17 1,827,428 +0.14(+1.27%)
Nov 02, 2021 11.09 11.11 10.97 11.03 1,152,870 -0.06(-0.54%)
Nov 01, 2021 10.88 11.12 10.88 11.09 864,086 +0.21(+1.93%)
Oct 29, 2021 11.04 11.16 10.83 10.88 1,393,899 -0.22(-1.98%)
Oct 28, 2021 11.00 11.17 10.96 11.10 1,378,252 +0.09(+0.82%)
Oct 27, 2021 11.17 11.20 10.96 11.01 1,734,018 -0.20(-1.78%)
Oct 26, 2021 11.33 11.21 1,382,638 +0.00(+0.00%)
Oct 25, 2021 11.01 11.33 10.89 11.21 8,317,024 +0.21(+1.91%)
Oct 22, 2021 11.03 11.06 10.80 11.00 2,489,599 +0.07(+0.64%)
Oct 21, 2021 10.95 11.10 10.80 10.93 2,188,693 -0.07(-0.64%)
Oct 20, 2021 11.06 11.10 10.78 11.00 3,449,864 -0.02(-0.18%)
Oct 19, 2021 10.88 11.04 10.74 11.02 1,411,030 +0.17(+1.57%)
Oct 18, 2021 11.45 11.46 10.82 10.85 3,588,557 -0.60(-5.24%)
Oct 15, 2021 11.50 11.71 11.40 11.45 728,798 -0.03(-0.26%)
Oct 14, 2021 11.70 11.73 11.41 11.48 1,010,381 -0.12(-1.03%)
Oct 13, 2021 11.62 11.89 11.56 11.60 1,998,487 +0.04(+0.35%)
Oct 12, 2021 11.23 11.59 11.15 11.56 2,002,781 +0.31(+2.76%)
Oct 11, 2021 11.26 11.48 11.13 11.25 1,304,603 -0.01(-0.09%)
Oct 08, 2021 11.21 11.29 11.01 11.26 1,771,100 +0.07(+0.63%)
Oct 07, 2021 11.14 11.43 11.14 11.19 881,104 +0.10(+0.90%)
Oct 06, 2021 10.75 11.11 10.65 11.09 2,609,180 +0.22(+2.02%)
Oct 05, 2021 10.91 11.09 10.77 10.87 1,287,187 -0.08(-0.73%)
Oct 04, 2021 11.32 11.32 10.90 10.95 1,226,594 -0.37(-3.27%)
Oct 01, 2021 11.47 11.54 11.03 11.32 2,791,236 -0.16(-1.39%)
Sep 30, 2021 11.61 11.61 11.31 11.48 3,254,965 -0.01(-0.09%)
Sep 29, 2021 11.56 11.56 11.33 11.49 1,844,490 -0.06(-0.52%)
Sep 28, 2021 11.57 11.62 11.41 11.55 1,433,001 -0.12(-1.03%)
Sep 27, 2021 11.62 11.84 11.62 11.67 1,896,788 -0.04(-0.34%)
Sep 24, 2021 11.47 11.87 11.37 11.71 2,310,419 +0.13(+1.12%)
Sep 23, 2021 11.64 11.75 11.48 11.58 1,321,722 +0.06(+0.52%)
Sep 22, 2021 11.88 11.99 11.44 11.52 3,564,031 -0.35(-2.95%)
Sep 21, 2021 12.21 12.26 11.86 11.87 8,283,607 -0.24(-1.98%)
Sep 20, 2021 12.09 12.44 12.01 12.11 6,607,175 -0.25(-2.02%)
Sep 17, 2021 12.39 12.64 12.27 12.36 21,114,296 -0.12(-0.96%)
Sep 16, 2021 12.53 12.85 12.39 12.48 6,800,047 -0.02(-0.16%)
Sep 15, 2021 12.50 12.87 12.38 12.50 9,300,711 -0.02(-0.16%)
Sep 14, 2021 12.30 13.12 12.25 12.52 7,202,108 +0.27(+2.20%)
Sep 13, 2021 13.00 13.01 12.06 12.25 3,963,474 -0.76(-5.84%)
Sep 10, 2021 12.26 13.34 12.26 13.01 12,117,731 +0.76(+6.20%)
Sep 09, 2021 12.07 12.39 12.00 12.25 6,151,172 +0.03(+0.25%)
Sep 08, 2021 11.81 12.29 11.68 12.22 4,244,593 +0.41(+3.47%)
Sep 07, 2021 12.00 12.20 11.53 11.81 4,136,811 +0.02(+0.17%)
Sep 03, 2021 11.66 11.94 11.52 11.79 5,175,538 -0.03(-0.25%)
Sep 02, 2021 11.01 11.85 10.88 11.82 5,545,007 +0.80(+7.26%)
Sep 01, 2021 10.98 11.14 10.96 11.02 4,065,983 +0.03(+0.27%)
Aug 31, 2021 10.72 11.00 10.56 10.99 4,942,502 +0.24(+2.23%)
Aug 30, 2021 10.70 11.21 10.59 10.75 6,938,505 -0.06(-0.56%)
Aug 27, 2021 10.60 10.95 10.52 10.81 5,317,012 +0.21(+1.98%)
Aug 26, 2021 10.04 10.80 9.890 10.60 7,026,095 +0.56(+5.58%)
Aug 25, 2021 10.36 10.50 9.860 10.04 10,758,273 -0.46(-4.38%)
Aug 24, 2021 10.51 10.70 10.00 10.50 28,370,396 -0.19(-1.78%)
Aug 23, 2021 10.14 10.73 10.14 10.69 1,256,817 +0.69(+6.90%)
Aug 20, 2021 9.870 10.08 9.820 10.00 1,120,706 +0.09(+0.91%)
Aug 19, 2021 10.00 10.02 9.800 9.910 2,079,031 -0.13(-1.29%)
Aug 18, 2021 10.58 10.69 9.850 10.04 3,231,410 -0.54(-5.10%)
Aug 17, 2021 11.10 11.10 10.46 10.58 2,902,977 -0.61(-5.45%)
Aug 16, 2021 11.21 11.34 10.89 11.19 2,028,380 +0.04(+0.36%)
Aug 13, 2021 11.10 11.43 11.04 11.15 2,340,685 +0.14(+1.27%)
Aug 12, 2021 10.60 11.10 10.60 11.01 8,538,678 +0.60(+5.76%)
Aug 11, 2021 10.88 10.90 10.36 10.41 7,931,691 -0.09(-0.86%)
Aug 10, 2021 10.49 10.68 10.18 10.50 4,391,371 +0.05(+0.48%)
Aug 09, 2021 10.36 10.53 10.13 10.45 1,427,775 +0.10(+0.97%)
Aug 06, 2021 9.930 10.40 9.830 10.35 2,468,092 +0.44(+4.44%)
Aug 05, 2021 9.800 9.960 9.660 9.910 2,158,053 +0.06(+0.61%)
Aug 04, 2021 9.580 10.05 9.570 9.850 2,554,549 +0.14(+1.44%)
Aug 03, 2021 9.560 9.770 9.520 9.710 2,682,595 +0.05(+0.52%)
Aug 02, 2021 9.420 9.660 9.200 9.660 2,863,728 +0.25(+2.66%)
Jul 30, 2021 8.930 9.455 8.930 9.410 2,656,773 +0.39(+4.32%)
Jul 29, 2021 9.130 9.200 8.990 9.020 1,672,827 -0.08(-0.88%)
Jul 28, 2021 9.000 9.120 8.980 9.100 1,357,012 +0.06(+0.66%)
Jul 27, 2021 9.120 9.160 8.950 9.040 1,880,724 -0.07(-0.77%)
Jul 26, 2021 9.400 9.560 9.110 9.110 2,542,710 -0.31(-3.29%)
Jul 23, 2021 9.210 9.440 9.150 9.420 1,017,140 +0.20(+2.17%)
Jul 22, 2021 9.000 9.400 8.900 9.220 2,111,401 +0.22(+2.44%)
Jul 21, 2021 8.870 9.070 8.750 9.000 2,213,992 +0.07(+0.78%)
Jul 20, 2021 8.590 9.000 8.510 8.930 1,568,331 +0.39(+4.57%)
Jul 19, 2021 8.570 8.630 8.460 8.540 2,384,895 -0.22(-2.51%)
Jul 16, 2021 8.930 8.971 8.620 8.760 2,972,643 -0.15(-1.68%)
Jul 15, 2021 9.250 9.270 8.850 8.910 6,884,725 -0.30(-3.26%)
Jul 14, 2021 9.690 9.750 9.110 9.210 7,110,266 -0.47(-4.86%)
Jul 13, 2021 9.710 9.790 9.610 9.680 3,442,735 +0.04(+0.41%)
Jul 12, 2021 9.110 9.770 9.110 9.640 1,704,753 +0.42(+4.56%)
Jul 09, 2021 8.950 9.240 8.940 9.220 1,473,838 +0.22(+2.44%)
Jul 08, 2021 9.000 9.100 8.940 9.000 2,248,483 -0.15(-1.64%)
Jul 07, 2021 8.900 9.180 8.850 9.150 2,829,456 +0.12(+1.33%)
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.