Skip to main content

Alight Inc Cl A (NY: ALIT )

9.990 +0.200 (+2.04%)
Streaming Delayed Price Updated: 11:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.980 9.240 8.970 9.210 3,919,737 +0.29(+3.25%)
Mar 30, 2023 9.060 9.095 8.885 8.920 5,206,225 -0.01(-0.11%)
Mar 29, 2023 8.860 8.940 8.782 8.930 3,105,390 +0.20(+2.29%)
Mar 28, 2023 8.670 8.815 8.600 8.730 2,235,292 +0.01(+0.11%)
Mar 27, 2023 8.960 8.960 8.700 8.720 3,392,111 -0.11(-1.25%)
Mar 24, 2023 8.600 8.840 8.510 8.830 1,969,291 +0.13(+1.49%)
Mar 23, 2023 8.850 8.995 8.580 8.700 2,003,580 -0.08(-0.91%)
Mar 22, 2023 8.930 9.090 8.750 8.780 2,461,846 -0.20(-2.23%)
Mar 21, 2023 8.820 9.040 8.795 8.980 2,376,238 +0.33(+3.82%)
Mar 20, 2023 8.700 8.750 8.575 8.650 2,823,644 -0.01(-0.12%)
Mar 17, 2023 8.770 8.770 8.525 8.660 5,289,950 -0.08(-0.92%)
Mar 16, 2023 8.600 8.820 8.500 8.740 4,025,256 +0.02(+0.23%)
Mar 15, 2023 8.700 8.860 8.570 8.720 3,810,110 -0.21(-2.35%)
Mar 14, 2023 8.910 9.100 8.770 8.930 3,941,088 +0.25(+2.88%)
Mar 13, 2023 8.650 8.845 8.510 8.680 6,178,098 -0.18(-2.03%)
Mar 10, 2023 9.050 9.200 8.690 8.860 6,100,746 -0.16(-1.77%)
Mar 09, 2023 9.600 9.600 8.990 9.020 8,832,615 -0.67(-6.91%)
Mar 08, 2023 9.620 9.760 9.600 9.690 2,296,099 +0.06(+0.62%)
Mar 07, 2023 9.730 9.890 9.625 9.630 2,377,663 -0.18(-1.83%)
Mar 06, 2023 9.890 10.10 9.810 9.810 9,342,754 -0.18(-1.80%)
Mar 03, 2023 9.690 10.04 9.640 9.990 11,204,081 +0.42(+4.39%)
Mar 02, 2023 9.260 9.700 9.220 9.570 27,084,832 +0.23(+2.46%)
Mar 01, 2023 9.600 9.675 9.260 9.340 2,018,738 -0.26(-2.71%)
Feb 28, 2023 9.710 9.760 9.510 9.600 3,803,229 -0.12(-1.23%)
Feb 27, 2023 9.850 9.955 9.655 9.720 2,480,549 -0.12(-1.22%)
Feb 24, 2023 9.700 9.990 9.610 9.840 3,178,141 -0.05(-0.51%)
Feb 23, 2023 10.00 10.09 9.830 9.890 7,407,687 -0.12(-1.20%)
Feb 22, 2023 9.760 10.19 9.360 10.01 10,351,936 +0.81(+8.80%)
Feb 21, 2023 9.440 9.510 9.120 9.200 1,735,282 -0.38(-3.97%)
Feb 17, 2023 9.530 9.600 9.390 9.580 1,580,807 +0.07(+0.74%)
Feb 16, 2023 9.560 9.635 9.300 9.510 1,559,571 -0.11(-1.14%)
Feb 15, 2023 9.280 9.630 9.240 9.620 1,604,064 +0.26(+2.78%)
Feb 14, 2023 9.290 9.480 9.240 9.360 1,432,890 -0.02(-0.21%)
Feb 13, 2023 9.300 9.390 9.250 9.380 1,134,774 +0.09(+0.97%)
Feb 10, 2023 9.300 9.390 9.225 9.290 1,412,872 -0.06(-0.64%)
Feb 09, 2023 9.620 9.670 9.330 9.350 1,889,911 -0.17(-1.79%)
Feb 08, 2023 9.240 9.555 9.180 9.520 3,348,046 +0.18(+1.93%)
Feb 07, 2023 9.250 9.380 9.130 9.340 2,169,559 +0.00(+0.00%)
Feb 06, 2023 9.440 9.530 9.330 9.340 1,069,755 -0.17(-1.79%)
Feb 03, 2023 9.660 9.850 9.460 9.510 2,508,880 -0.27(-2.76%)
Feb 02, 2023 9.600 9.860 9.600 9.780 2,342,858 +0.26(+2.73%)
Feb 01, 2023 9.400 9.640 9.310 9.520 1,718,247 +0.13(+1.38%)
Jan 31, 2023 9.360 9.470 9.340 9.390 1,234,485 +0.05(+0.54%)
Jan 30, 2023 9.410 9.490 9.315 9.340 1,426,515 -0.13(-1.37%)
Jan 27, 2023 9.420 9.530 9.325 9.470 1,358,326 +0.02(+0.21%)
Jan 26, 2023 9.370 9.555 9.290 9.450 2,566,359 +0.18(+1.94%)
Jan 25, 2023 9.030 9.300 8.851 9.270 1,824,820 +0.11(+1.20%)
Jan 24, 2023 9.220 9.300 9.075 9.160 1,796,977 -0.10(-1.08%)
Jan 23, 2023 9.030 9.290 8.960 9.260 2,537,417 +0.21(+2.32%)
Jan 20, 2023 8.900 9.080 8.690 9.050 3,165,329 +0.19(+2.14%)
Jan 19, 2023 8.280 8.880 8.230 8.860 9,546,533 +0.02(+0.23%)
Jan 18, 2023 9.040 9.180 8.810 8.840 1,945,405 -0.17(-1.89%)
Jan 17, 2023 8.940 9.020 8.780 9.010 1,634,360 +0.08(+0.90%)
Jan 13, 2023 8.800 8.970 8.770 8.930 1,065,566 +0.00(+0.00%)
Jan 12, 2023 8.950 8.970 8.740 8.930 1,183,016 -0.02(-0.22%)
Jan 11, 2023 8.850 8.970 8.790 8.950 1,585,700 +0.13(+1.47%)
Jan 10, 2023 8.770 8.910 8.670 8.820 1,905,117 +0.07(+0.80%)
Jan 09, 2023 8.900 8.925 8.700 8.750 1,498,480 +0.02(+0.23%)
Jan 06, 2023 8.550 8.760 8.430 8.730 1,302,961 +0.24(+2.83%)
Jan 05, 2023 8.530 8.640 8.385 8.490 836,411 -0.10(-1.16%)
Jan 04, 2023 8.500 8.670 8.400 8.590 1,317,263 +0.22(+2.63%)
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.