Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
5.79
+0.22 (3.95%)
At close: May 12, 2025, 4:00 PM
5.79
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Alight Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 5.76 | 5.93 | 5.70 | 5.79 | 5.79 | 3.95% | 18,631,436 |
| May 9, 2025 | 5.62 | 5.68 | 5.53 | 5.57 | 5.57 | -0.71% | 5,460,410 |
| May 8, 2025 | 5.26 | 5.69 | 5.15 | 5.61 | 5.61 | 7.27% | 11,661,467 |
| May 7, 2025 | 5.31 | 5.31 | 5.12 | 5.23 | 5.23 | 0.38% | 12,093,020 |
| May 6, 2025 | 5.18 | 5.31 | 5.13 | 5.21 | 5.21 | -0.76% | 9,072,928 |
| May 5, 2025 | 5.26 | 5.34 | 5.19 | 5.25 | 5.25 | -1.32% | 6,430,126 |
| May 2, 2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5.32 | 2.31% | 5,643,512 |
| May 1, 2025 | 5.15 | 5.27 | 5.10 | 5.20 | 5.20 | 1.76% | 9,561,391 |
| Apr 30, 2025 | 5.15 | 5.17 | 5.04 | 5.11 | 5.11 | -3.22% | 14,259,395 |
| Apr 29, 2025 | 5.21 | 5.31 | 5.18 | 5.28 | 5.28 | 1.34% | 11,041,475 |
| Apr 28, 2025 | 5.24 | 5.41 | 5.13 | 5.21 | 5.21 | -0.57% | 9,199,697 |
| Apr 25, 2025 | 5.24 | 5.26 | 5.13 | 5.24 | 5.24 | -0.57% | 7,689,725 |
| Apr 24, 2025 | 5.05 | 5.29 | 5.00 | 5.27 | 5.27 | 4.15% | 10,800,650 |
| Apr 23, 2025 | 5.08 | 5.28 | 5.03 | 5.06 | 5.06 | 4.12% | 13,615,875 |
| Apr 22, 2025 | 4.86 | 4.89 | 4.78 | 4.86 | 4.86 | 1.04% | 10,151,064 |
| Apr 21, 2025 | 4.93 | 4.99 | 4.77 | 4.81 | 4.81 | -3.61% | 8,014,696 |
| Apr 17, 2025 | 5.02 | 5.06 | 4.91 | 4.99 | 4.99 | -0.80% | 10,443,427 |
| Apr 16, 2025 | 4.97 | 5.07 | 4.96 | 5.03 | 5.03 | 0.60% | 9,699,754 |
| Apr 15, 2025 | 5.08 | 5.18 | 4.98 | 5.00 | 5.00 | -1.96% | 7,644,885 |
| Apr 14, 2025 | 5.12 | 5.12 | 4.95 | 5.10 | 5.10 | 2.82% | 13,095,823 |
| Apr 11, 2025 | 4.91 | 4.96 | 4.73 | 4.96 | 4.96 | -0.60% | 14,629,845 |
| Apr 10, 2025 | 5.16 | 5.23 | 4.85 | 4.99 | 4.99 | -6.55% | 12,215,516 |
| Apr 9, 2025 | 4.60 | 5.44 | 4.59 | 5.34 | 5.34 | 13.86% | 25,402,871 |
| Apr 8, 2025 | 5.09 | 5.15 | 4.60 | 4.69 | 4.69 | -3.10% | 14,581,535 |
| Apr 7, 2025 | 4.56 | 5.07 | 4.49 | 4.84 | 4.84 | 1.26% | 19,500,415 |
| Apr 4, 2025 | 5.07 | 5.07 | 4.72 | 4.78 | 4.78 | -9.47% | 10,104,651 |
| Apr 3, 2025 | 5.57 | 5.62 | 5.27 | 5.28 | 5.28 | -10.36% | 7,121,482 |
| Apr 2, 2025 | 5.75 | 5.90 | 5.73 | 5.89 | 5.89 | 1.20% | 6,206,660 |
| Apr 1, 2025 | 5.91 | 5.93 | 5.79 | 5.82 | 5.82 | -1.85% | 7,827,102 |
| Mar 31, 2025 | 5.81 | 5.99 | 5.76 | 5.93 | 5.93 | 0.17% | 10,351,740 |
| Mar 28, 2025 | 6.19 | 6.19 | 5.88 | 5.92 | 5.92 | -4.67% | 7,784,543 |
| Mar 27, 2025 | 6.20 | 6.24 | 6.12 | 6.21 | 6.21 | 0.16% | 5,266,565 |
| Mar 26, 2025 | 6.22 | 6.27 | 6.15 | 6.20 | 6.20 | 0.16% | 5,921,636 |
| Mar 25, 2025 | 6.25 | 6.31 | 6.14 | 6.19 | 6.19 | -0.64% | 11,168,457 |
| Mar 24, 2025 | 6.16 | 6.31 | 6.10 | 6.23 | 6.23 | 2.81% | 7,073,140 |
| Mar 21, 2025 | 5.96 | 6.08 | 5.88 | 6.06 | 6.06 | 0.66% | 9,322,758 |
| Mar 20, 2025 | 6.10 | 6.34 | 6.01 | 6.02 | 6.02 | -2.43% | 11,085,335 |
| Mar 19, 2025 | 6.19 | 6.27 | 6.09 | 6.17 | 6.17 | 0.49% | 8,904,399 |
| Mar 18, 2025 | 6.29 | 6.33 | 6.12 | 6.14 | 6.14 | -3.00% | 10,149,511 |
| Mar 17, 2025 | 6.09 | 6.39 | 6.09 | 6.33 | 6.33 | 3.60% | 9,537,139 |
| Mar 14, 2025 | 5.98 | 6.12 | 5.96 | 6.11 | 6.11 | 3.38% | 6,856,275 |
| Mar 13, 2025 | 6.10 | 6.16 | 5.87 | 5.91 | 5.91 | -2.48% | 7,236,364 |
| Mar 12, 2025 | 6.11 | 6.17 | 6.01 | 6.06 | 6.06 | 0.50% | 9,072,457 |
| Mar 11, 2025 | 6.12 | 6.19 | 5.98 | 6.03 | 6.03 | -2.11% | 9,587,796 |
| Mar 10, 2025 | 6.29 | 6.44 | 6.16 | 6.16 | 6.16 | -3.14% | 7,292,478 |
| Mar 7, 2025 | 6.27 | 6.46 | 6.25 | 6.36 | 6.36 | 0.63% | 10,323,984 |
| Mar 6, 2025 | 6.46 | 6.54 | 6.29 | 6.32 | 6.32 | -3.36% | 8,073,683 |
| Mar 5, 2025 | 6.40 | 6.57 | 6.40 | 6.54 | 6.54 | 3.65% | 8,605,336 |
| Mar 4, 2025 | 6.48 | 6.51 | 6.29 | 6.31 | 6.31 | -4.10% | 10,260,933 |
| Mar 3, 2025 | 6.79 | 6.89 | 6.55 | 6.58 | 6.58 | -3.66% | 8,097,370 |