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

Alight, Inc. Class A Common Stock (NY:ALIT)

5.685 -0.025 (-0.44%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 20, 2025 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 (%)
May 19, 2025 5.650 5.750 5.625 5.710 5,951,997 -0.05(-0.87%)
May 16, 2025 5.790 5.810 5.710 5.760 7,026,516 +0.01(+0.17%)
May 15, 2025 5.820 5.830 5.670 5.750 7,673,400 -0.10(-1.71%)
May 14, 2025 5.830 5.880 5.755 5.850 6,042,029 -0.04(-0.68%)
May 13, 2025 5.830 5.920 5.800 5.890 7,003,316 +0.10(+1.73%)
May 12, 2025 5.760 5.930 5.700 5.790 18,669,192 +0.22(+3.95%)
May 09, 2025 5.620 5.680 5.530 5.570 5,460,413 -0.04(-0.71%)
May 08, 2025 5.260 5.690 5.150 5.610 11,661,461 +0.38(+7.27%)
May 07, 2025 5.310 5.310 5.120 5.230 12,093,006 +0.02(+0.38%)
May 06, 2025 5.180 5.310 5.130 5.210 9,072,934 -0.04(-0.76%)
May 05, 2025 5.260 5.340 5.190 5.250 6,430,130 -0.07(-1.32%)
May 02, 2025 5.280 5.360 5.245 5.320 5,643,512 +0.12(+2.31%)
May 01, 2025 5.150 5.270 5.095 5.200 9,561,393 +0.09(+1.76%)
Apr 30, 2025 5.150 5.170 5.040 5.110 14,234,386 -0.17(-3.22%)
Apr 29, 2025 5.210 5.310 5.180 5.280 11,041,474 +0.07(+1.34%)
Apr 28, 2025 5.240 5.410 5.130 5.210 9,199,698 -0.03(-0.57%)
Apr 25, 2025 5.240 5.260 5.130 5.240 7,689,725 -0.03(-0.57%)
Apr 24, 2025 5.050 5.290 4.995 5.270 10,800,656 +0.21(+4.15%)
Apr 23, 2025 5.080 5.280 5.025 5.060 13,615,875 +0.20(+4.12%)
Apr 22, 2025 4.860 4.890 4.780 4.860 10,150,965 +0.05(+1.04%)
Apr 21, 2025 4.930 4.990 4.770 4.810 8,014,697 -0.18(-3.61%)
Apr 17, 2025 5.020 5.060 4.905 4.990 10,443,427 -0.04(-0.80%)
Apr 16, 2025 4.970 5.070 4.960 5.030 9,699,752 +0.03(+0.60%)
Apr 15, 2025 5.080 5.175 4.980 5.000 7,644,889 -0.10(-1.96%)
Apr 14, 2025 5.120 5.120 4.950 5.100 13,095,824 +0.14(+2.82%)
Apr 11, 2025 4.910 4.960 4.730 4.960 14,629,847 -0.03(-0.60%)
Apr 10, 2025 5.160 5.230 4.850 4.990 12,215,511 -0.35(-6.55%)
Apr 09, 2025 4.600 5.435 4.590 5.340 25,402,814 +0.65(+13.86%)
Apr 08, 2025 5.090 5.150 4.600 4.690 14,581,535 -0.15(-3.10%)
Apr 07, 2025 4.560 4.985 4.490 4.840 19,500,418 +0.06(+1.26%)
Apr 04, 2025 5.070 5.070 4.720 4.780 10,104,651 -0.50(-9.47%)
Apr 03, 2025 5.570 5.620 5.270 5.280 7,121,454 -0.61(-10.36%)
Apr 02, 2025 5.750 5.900 5.725 5.890 6,206,485 +0.07(+1.20%)
Apr 01, 2025 5.910 5.930 5.790 5.820 7,827,106 -0.11(-1.85%)
Mar 31, 2025 5.810 5.990 5.755 5.930 10,351,745 +0.01(+0.17%)
Mar 28, 2025 6.190 6.190 5.880 5.920 7,784,544 -0.29(-4.67%)
Mar 27, 2025 6.200 6.240 6.115 6.210 5,266,563 +0.01(+0.16%)
Mar 26, 2025 6.220 6.270 6.150 6.200 5,921,637 +0.01(+0.16%)
Mar 25, 2025 6.250 6.310 6.140 6.190 11,168,458 -0.04(-0.64%)
Mar 24, 2025 6.160 6.310 6.100 6.230 7,073,141 +0.17(+2.81%)
Mar 21, 2025 5.960 6.080 5.875 6.060 9,322,760 +0.04(+0.66%)
Mar 20, 2025 6.100 6.340 6.010 6.020 11,085,339 -0.15(-2.43%)
Mar 19, 2025 6.190 6.270 6.085 6.170 8,904,399 +0.03(+0.49%)
Mar 18, 2025 6.290 6.330 6.121 6.140 10,149,442 -0.19(-3.00%)
Mar 17, 2025 6.090 6.390 6.090 6.330 9,537,141 +0.22(+3.60%)
Mar 14, 2025 5.980 6.120 5.955 6.110 6,856,278 +0.20(+3.38%)
Mar 13, 2025 6.100 6.160 5.870 5.910 7,236,372 -0.15(-2.48%)
Mar 12, 2025 6.110 6.170 6.010 6.060 9,072,473 +0.03(+0.50%)
Mar 11, 2025 6.120 6.190 5.975 6.030 9,583,747 -0.13(-2.11%)
Mar 10, 2025 6.290 6.440 6.160 6.160 7,293,521 -0.20(-3.14%)
Mar 07, 2025 6.270 6.460 6.250 6.360 10,323,985 +0.04(+0.63%)
Mar 06, 2025 6.460 6.540 6.285 6.320 8,073,679 -0.22(-3.36%)
Mar 05, 2025 6.400 6.570 6.400 6.540 8,604,282 +0.23(+3.65%)
Mar 04, 2025 6.480 6.510 6.285 6.310 10,260,831 -0.27(-4.10%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.