Alight, Inc. Class A Common Stock (ALIT)
5.4060
-0.4840 (-8.22%)
NYSE · Last Trade: Apr 3rd, 1:39 PM EDT
Historical Prices For Alight, Inc. Class A Common Stock (ALIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 5.75 | 5.90 | 5.72 | 5.89 | 6,206,485 | 5.89 |
| 4/01/2025 | 5.91 | 5.93 | 5.79 | 5.82 | 7,827,106 | 5.82 |
| 3/31/2025 | 5.81 | 5.99 | 5.75 | 5.93 | 10,351,745 | 5.93 |
| 3/28/2025 | 6.19 | 6.19 | 5.88 | 5.92 | 7,784,544 | 5.92 |
| 3/27/2025 | 6.20 | 6.24 | 6.12 | 6.21 | 5,266,563 | 6.21 |
| 3/26/2025 | 6.22 | 6.27 | 6.15 | 6.20 | 5,921,637 | 6.20 |
| 3/25/2025 | 6.25 | 6.31 | 6.14 | 6.19 | 11,168,458 | 6.19 |
| 3/24/2025 | 6.16 | 6.31 | 6.10 | 6.23 | 7,073,141 | 6.23 |
| 3/21/2025 | 5.96 | 6.08 | 5.88 | 6.06 | 9,322,760 | 6.06 |
| 3/20/2025 | 6.10 | 6.34 | 6.01 | 6.02 | 11,085,339 | 6.02 |
| 3/19/2025 | 6.19 | 6.27 | 6.08 | 6.17 | 8,904,399 | 6.17 |
| 3/18/2025 | 6.29 | 6.33 | 6.12 | 6.14 | 10,149,442 | 6.14 |
| 3/17/2025 | 6.09 | 6.39 | 6.09 | 6.33 | 9,537,141 | 6.33 |
| 3/14/2025 | 5.98 | 6.12 | 5.96 | 6.11 | 6,856,278 | 6.11 |
| 3/13/2025 | 6.10 | 6.16 | 5.87 | 5.91 | 7,236,372 | 5.91 |
| 3/12/2025 | 6.11 | 6.17 | 6.01 | 6.06 | 9,072,473 | 6.06 |
| 3/11/2025 | 6.12 | 6.19 | 5.97 | 6.03 | 9,583,747 | 6.03 |
| 3/10/2025 | 6.29 | 6.44 | 6.16 | 6.16 | 7,293,521 | 6.16 |
| 3/07/2025 | 6.27 | 6.46 | 6.25 | 6.36 | 10,323,985 | 6.36 |
| 3/06/2025 | 6.46 | 6.54 | 6.29 | 6.32 | 8,073,679 | 6.32 |
| 3/05/2025 | 6.40 | 6.57 | 6.40 | 6.54 | 8,605,336 | 6.54 |
| 3/04/2025 | 6.48 | 6.51 | 6.29 | 6.31 | 10,260,831 | 6.31 |
| 3/03/2025 | 6.79 | 6.88 | 6.54 | 6.58 | 8,097,370 | 6.58 |
| 2/28/2025 | 6.78 | 6.83 | 6.70 | 6.83 | 8,225,442 | 6.79 |
| 2/27/2025 | 6.87 | 6.90 | 6.75 | 6.77 | 5,850,079 | 6.73 |
| 2/26/2025 | 6.95 | 7.08 | 6.88 | 6.92 | 8,076,181 | 6.88 |
| 2/25/2025 | 6.92 | 7.04 | 6.88 | 6.97 | 7,899,722 | 6.93 |
| 2/24/2025 | 6.83 | 6.99 | 6.61 | 6.94 | 10,366,009 | 6.90 |
| 2/21/2025 | 7.00 | 7.04 | 6.79 | 6.82 | 8,632,138 | 6.78 |
| 2/20/2025 | 7.63 | 7.66 | 6.82 | 6.93 | 13,774,124 | 6.89 |
| 2/19/2025 | 6.62 | 6.70 | 6.51 | 6.68 | 7,365,337 | 6.64 |
| 2/18/2025 | 6.78 | 6.80 | 6.57 | 6.67 | 9,004,687 | 6.63 |
| 2/14/2025 | 6.81 | 6.87 | 6.69 | 6.76 | 3,836,092 | 6.72 |
| 2/13/2025 | 6.69 | 6.74 | 6.56 | 6.73 | 5,335,354 | 6.69 |
| 2/12/2025 | 6.59 | 6.65 | 6.51 | 6.64 | 3,740,894 | 6.60 |
| 2/11/2025 | 6.65 | 6.71 | 6.59 | 6.69 | 4,682,059 | 6.65 |
| 2/10/2025 | 6.63 | 6.77 | 6.53 | 6.73 | 5,671,930 | 6.69 |
| 2/07/2025 | 6.62 | 6.62 | 6.45 | 6.58 | 9,708,618 | 6.54 |
| 2/06/2025 | 6.67 | 6.69 | 6.43 | 6.62 | 9,257,056 | 6.58 |
| 2/05/2025 | 6.68 | 6.71 | 6.54 | 6.62 | 7,675,789 | 6.58 |
| 2/04/2025 | 6.60 | 6.74 | 6.59 | 6.66 | 4,448,691 | 6.62 |
| 2/03/2025 | 6.74 | 6.74 | 6.49 | 6.60 | 10,348,346 | 6.56 |
| 1/31/2025 | 6.88 | 6.91 | 6.79 | 6.85 | 5,336,913 | 6.81 |
| 1/30/2025 | 6.98 | 7.03 | 6.83 | 6.91 | 4,805,182 | 6.87 |
| 1/29/2025 | 6.92 | 6.96 | 6.81 | 6.94 | 4,127,581 | 6.90 |
| 1/28/2025 | 7.00 | 7.12 | 6.96 | 6.98 | 6,712,162 | 6.94 |
| 1/27/2025 | 6.93 | 7.01 | 6.93 | 7.00 | 3,671,411 | 6.96 |
| 1/24/2025 | 6.99 | 7.07 | 6.91 | 6.93 | 3,696,277 | 6.89 |
| 1/23/2025 | 7.02 | 7.07 | 6.93 | 7.01 | 4,934,955 | 6.97 |
| 1/22/2025 | 6.96 | 7.06 | 6.92 | 7.05 | 4,241,873 | 7.01 |
| 1/21/2025 | 6.85 | 6.99 | 6.80 | 6.98 | 3,695,070 | 6.94 |
| 1/17/2025 | 6.88 | 6.90 | 6.77 | 6.79 | 4,507,317 | 6.75 |
| 1/16/2025 | 6.76 | 6.80 | 6.68 | 6.79 | 4,397,028 | 6.75 |
| 1/15/2025 | 6.84 | 6.88 | 6.74 | 6.79 | 4,505,399 | 6.75 |
| 1/14/2025 | 6.64 | 6.70 | 6.48 | 6.67 | 4,058,658 | 6.63 |
| 1/13/2025 | 6.50 | 6.64 | 6.42 | 6.63 | 5,190,562 | 6.59 |
| 1/10/2025 | 6.49 | 6.55 | 6.33 | 6.54 | 7,601,572 | 6.50 |
| 1/08/2025 | 6.68 | 6.71 | 6.56 | 6.64 | 5,541,725 | 6.60 |
| 1/07/2025 | 6.92 | 6.95 | 6.67 | 6.78 | 5,095,382 | 6.74 |
| 1/06/2025 | 6.85 | 6.97 | 6.83 | 6.87 | 5,623,625 | 6.83 |
| 1/03/2025 | 6.76 | 6.81 | 6.71 | 6.79 | 3,505,543 | 6.75 |