Skip to main content

Alight Inc Cl A (NY: ALIT )

7.280 +0.160 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.120 7.355 7.015 7.280 6,965,587 +0.16(+2.25%)
Jul 18, 2024 7.070 7.420 7.030 7.120 5,089,095 +0.03(+0.42%)
Jul 17, 2024 7.070 7.180 6.970 7.090 6,905,524 +0.00(+0.00%)
Jul 16, 2024 7.400 7.440 7.060 7.090 10,761,704 -0.26(-3.54%)
Jul 15, 2024 7.240 7.370 7.140 7.350 6,716,903 +0.18(+2.51%)
Jul 12, 2024 7.220 7.345 7.130 7.170 7,837,658 +0.04(+0.56%)
Jul 11, 2024 7.070 7.320 7.070 7.130 3,793,231 +0.17(+2.44%)
Jul 10, 2024 7.040 7.100 6.930 6.960 2,129,267 -0.04(-0.57%)
Jul 09, 2024 7.050 7.060 6.860 7.000 4,054,787 -0.07(-0.99%)
Jul 08, 2024 7.150 7.250 7.060 7.070 2,613,243 -0.03(-0.42%)
Jul 05, 2024 7.070 7.120 7.021 7.100 1,749,705 +0.00(+0.00%)
Jul 03, 2024 7.160 7.225 7.090 7.100 1,312,070 +0.01(+0.14%)
Jul 02, 2024 7.140 7.184 7.060 7.090 2,903,374 -0.03(-0.42%)
Jul 01, 2024 7.410 7.430 7.110 7.120 3,778,373 -0.26(-3.52%)
Jun 28, 2024 7.300 7.400 7.165 7.380 17,731,332 +0.15(+2.07%)
Jun 27, 2024 7.290 7.330 7.210 7.230 3,519,349 -0.06(-0.82%)
Jun 26, 2024 7.250 7.300 7.180 7.290 4,212,541 +0.00(+0.00%)
Jun 25, 2024 7.600 7.600 7.220 7.290 5,373,816 -0.25(-3.32%)
Jun 24, 2024 7.620 7.680 7.530 7.540 5,837,967 -0.07(-0.92%)
Jun 21, 2024 7.540 7.630 7.490 7.610 9,735,249 +0.07(+0.93%)
Jun 20, 2024 7.320 7.550 7.310 7.540 3,489,204 +0.17(+2.31%)
Jun 18, 2024 7.550 7.625 7.360 7.370 5,564,646 +0.11(+1.52%)
Jun 17, 2024 7.150 7.300 7.150 7.260 3,383,733 +0.07(+0.97%)
Jun 14, 2024 7.240 7.260 7.135 7.190 4,657,418 -0.12(-1.64%)
Jun 13, 2024 7.430 7.450 7.185 7.310 3,919,448 -0.11(-1.48%)
Jun 12, 2024 7.570 7.650 7.390 7.420 2,819,555 -0.01(-0.13%)
Jun 11, 2024 7.470 7.490 7.400 7.430 2,771,280 -0.05(-0.67%)
Jun 10, 2024 7.440 7.520 7.400 7.480 3,120,221 -0.02(-0.27%)
Jun 07, 2024 7.490 7.610 7.440 7.500 1,940,075 -0.07(-0.92%)
Jun 06, 2024 7.460 7.610 7.440 7.570 3,695,835 +0.13(+1.75%)
Jun 05, 2024 7.420 7.490 7.340 7.440 2,796,465 +0.03(+0.40%)
Jun 04, 2024 7.710 7.760 7.400 7.410 5,198,483 -0.38(-4.88%)
Jun 03, 2024 7.860 7.950 7.730 7.790 4,391,577 +0.04(+0.52%)
May 31, 2024 7.520 7.785 7.520 7.750 6,254,471 +0.24(+3.20%)
May 30, 2024 7.660 7.670 7.480 7.510 5,084,086 -0.12(-1.57%)
May 29, 2024 7.770 7.800 7.630 7.630 5,050,925 -0.27(-3.42%)
May 28, 2024 8.210 8.250 7.850 7.900 5,604,415 -0.29(-3.54%)
May 24, 2024 8.370 8.485 8.170 8.190 7,487,539 -0.16(-1.92%)
May 23, 2024 8.260 8.389 8.230 8.350 7,994,928 +0.09(+1.09%)
May 22, 2024 8.070 8.280 8.035 8.260 6,782,269 +0.16(+1.98%)
May 21, 2024 8.160 8.220 8.010 8.100 6,394,254 -0.07(-0.86%)
May 20, 2024 8.080 8.210 8.040 8.170 6,832,686 +0.12(+1.49%)
May 17, 2024 7.950 8.130 7.920 8.050 6,176,850 +0.07(+0.88%)
May 16, 2024 7.610 8.015 7.610 7.980 7,865,821 +0.33(+4.31%)
May 15, 2024 7.580 7.700 7.485 7.650 6,477,210 +0.14(+1.86%)
May 14, 2024 7.550 7.650 7.430 7.510 11,123,034 +0.07(+0.94%)
May 13, 2024 7.720 7.840 7.380 7.440 9,173,451 -0.23(-3.00%)
May 10, 2024 7.710 7.760 7.500 7.670 13,450,925 -0.02(-0.26%)
May 09, 2024 7.550 7.829 7.480 7.690 20,142,504 -0.09(-1.16%)
May 08, 2024 8.430 8.605 7.470 7.780 27,226,836 -1.51(-16.25%)
May 07, 2024 9.320 9.400 9.260 9.290 4,202,584 -0.02(-0.21%)
May 06, 2024 9.370 9.450 9.270 9.310 4,865,883 +0.01(+0.11%)
May 03, 2024 9.370 9.420 9.300 9.300 3,673,483 +0.09(+0.98%)
May 02, 2024 9.090 9.270 8.960 9.210 4,724,020 +0.22(+2.45%)
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.