Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
2.040
-0.120 (-5.56%)
At close: Dec 5, 2025, 4:00 PM EST
2.060
+0.020 (0.98%)
After-hours: Dec 5, 2025, 7:49 PM EST
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.19 | 2.20 | 2.00 | 2.04 | 2.04 | -5.56% | 19,545,080 |
| Dec 4, 2025 | 2.21 | 2.23 | 2.10 | 2.16 | 2.16 | -0.46% | 22,546,149 |
| Dec 3, 2025 | 2.23 | 2.26 | 2.14 | 2.17 | 2.17 | -2.69% | 23,229,981 |
| Dec 2, 2025 | 2.37 | 2.38 | 2.22 | 2.23 | 2.23 | -5.51% | 11,517,056 |
| Dec 1, 2025 | 2.39 | 2.47 | 2.32 | 2.36 | 2.36 | 2.16% | 19,393,717 |
| Nov 28, 2025 | 2.34 | 2.35 | 2.29 | 2.31 | 2.27 | -0.86% | 5,770,719 |
| Nov 26, 2025 | 2.28 | 2.41 | 2.26 | 2.33 | 2.29 | 4.02% | 11,062,656 |
| Nov 25, 2025 | 2.15 | 2.26 | 2.15 | 2.24 | 2.20 | 5.16% | 16,274,948 |
| Nov 24, 2025 | 1.95 | 2.16 | 1.89 | 2.13 | 2.09 | 7.58% | 20,211,332 |
| Nov 21, 2025 | 1.96 | 2.04 | 1.95 | 1.98 | 1.95 | 1.02% | 13,227,776 |
| Nov 20, 2025 | 2.03 | 2.05 | 1.95 | 1.96 | 1.93 | -2.49% | 7,009,129 |
| Nov 19, 2025 | 2.01 | 2.02 | 1.94 | 2.01 | 1.98 | -0.99% | 17,304,453 |
| Nov 18, 2025 | 2.12 | 2.14 | 2.01 | 2.03 | 1.99 | -5.14% | 17,394,049 |
| Nov 17, 2025 | 2.26 | 2.26 | 2.12 | 2.14 | 2.10 | -6.14% | 11,282,514 |
| Nov 14, 2025 | 2.26 | 2.29 | 2.20 | 2.28 | 2.24 | 0.44% | 7,323,607 |
| Nov 13, 2025 | 2.31 | 2.40 | 2.27 | 2.27 | 2.23 | -1.73% | 12,776,121 |
| Nov 12, 2025 | 2.31 | 2.37 | 2.23 | 2.31 | 2.27 | - | 15,013,430 |
| Nov 11, 2025 | 2.27 | 2.36 | 2.26 | 2.31 | 2.27 | 1.76% | 11,061,005 |
| Nov 10, 2025 | 2.37 | 2.41 | 2.24 | 2.27 | 2.23 | -3.40% | 20,664,584 |
| Nov 7, 2025 | 2.37 | 2.42 | 2.25 | 2.35 | 2.31 | -1.67% | 16,433,304 |
| Nov 6, 2025 | 2.52 | 2.57 | 2.36 | 2.39 | 2.35 | -4.78% | 10,523,615 |
| Nov 5, 2025 | 2.53 | 2.85 | 2.39 | 2.51 | 2.47 | -7.04% | 31,736,744 |
| Nov 4, 2025 | 2.70 | 2.76 | 2.63 | 2.70 | 2.65 | -1.82% | 10,120,559 |
| Nov 3, 2025 | 2.86 | 2.87 | 2.69 | 2.75 | 2.70 | -4.51% | 10,537,990 |
| Oct 31, 2025 | 2.90 | 2.90 | 2.77 | 2.88 | 2.83 | 2.86% | 13,499,969 |
| Oct 30, 2025 | 2.84 | 2.87 | 2.78 | 2.80 | 2.75 | -2.44% | 9,044,552 |
| Oct 29, 2025 | 3.05 | 3.05 | 2.86 | 2.87 | 2.82 | -6.82% | 6,862,366 |
| Oct 28, 2025 | 3.06 | 3.12 | 3.03 | 3.08 | 3.03 | - | 5,842,302 |
| Oct 27, 2025 | 3.15 | 3.20 | 3.06 | 3.08 | 3.03 | -1.60% | 6,460,770 |
| Oct 24, 2025 | 3.13 | 3.16 | 3.09 | 3.13 | 3.08 | 0.97% | 6,178,984 |
| Oct 23, 2025 | 3.07 | 3.14 | 3.06 | 3.10 | 3.05 | 1.31% | 6,280,780 |
| Oct 22, 2025 | 3.08 | 3.10 | 3.03 | 3.06 | 3.01 | -1.29% | 4,930,435 |
| Oct 21, 2025 | 2.99 | 3.14 | 2.98 | 3.10 | 3.05 | 2.99% | 7,064,059 |
| Oct 20, 2025 | 3.00 | 3.05 | 2.97 | 3.01 | 2.96 | 1.35% | 4,054,391 |
| Oct 17, 2025 | 2.96 | 2.99 | 2.91 | 2.97 | 2.92 | -0.34% | 5,064,092 |
| Oct 16, 2025 | 3.02 | 3.03 | 2.96 | 2.98 | 2.93 | -1.00% | 5,553,578 |
| Oct 15, 2025 | 3.09 | 3.12 | 2.98 | 3.01 | 2.96 | -2.27% | 9,546,035 |
| Oct 14, 2025 | 3.07 | 3.12 | 3.04 | 3.08 | 3.03 | -0.65% | 4,950,328 |
| Oct 13, 2025 | 3.06 | 3.11 | 3.03 | 3.10 | 3.05 | 1.97% | 6,002,176 |
| Oct 10, 2025 | 3.06 | 3.10 | 2.98 | 3.04 | 2.99 | -0.65% | 9,965,258 |
| Oct 9, 2025 | 3.19 | 3.21 | 3.04 | 3.06 | 3.01 | -3.77% | 23,772,480 |
| Oct 8, 2025 | 3.26 | 3.39 | 3.18 | 3.18 | 3.12 | -1.55% | 5,449,429 |
| Oct 7, 2025 | 3.22 | 3.24 | 3.15 | 3.23 | 3.17 | - | 4,912,401 |
| Oct 6, 2025 | 3.31 | 3.32 | 3.21 | 3.23 | 3.17 | -1.22% | 3,716,743 |
| Oct 3, 2025 | 3.21 | 3.31 | 3.21 | 3.27 | 3.21 | 1.87% | 4,497,644 |
| Oct 2, 2025 | 3.20 | 3.26 | 3.17 | 3.21 | 3.15 | 0.63% | 7,273,387 |
| Oct 1, 2025 | 3.24 | 3.33 | 3.17 | 3.19 | 3.13 | -2.15% | 6,629,776 |
| Sep 30, 2025 | 3.29 | 3.34 | 3.23 | 3.26 | 3.20 | -1.81% | 7,424,033 |
| Sep 29, 2025 | 3.28 | 3.33 | 3.23 | 3.32 | 3.26 | 2.15% | 7,735,537 |
| Sep 26, 2025 | 3.08 | 3.28 | 3.07 | 3.25 | 3.19 | 5.86% | 12,138,593 |