Skip to main content
Alight, Inc. (ALIT)
NYSE: ALIT · Real-Time Price · USD
0.917
-0.015 (-1.56%)
Mar 9, 2026, 3:15 PM EDT - Market open

Alight Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.910.910.830.91--2.87%61,508,687
Mar 6, 20260.930.950.880.930.93-1.92%26,906,586
Mar 5, 20260.940.970.910.950.95-1.34%31,823,218
Mar 4, 20260.900.970.870.960.969.33%34,017,317
Mar 3, 20260.870.920.850.880.88-2.31%47,979,808
Mar 2, 20260.860.900.830.900.902.47%45,596,596
Feb 27, 20260.870.910.840.880.88-1.37%40,164,012
Feb 26, 20260.820.900.810.890.8913.03%63,640,486
Feb 25, 20260.790.790.730.790.792.73%53,696,556
Feb 24, 20260.710.790.710.770.776.80%53,770,277
Feb 23, 20260.760.770.650.720.72-4.60%35,225,878
Feb 20, 20260.810.810.720.750.75-6.87%47,871,323
Feb 19, 20260.880.920.720.810.81-38.21%97,938,833
Feb 18, 20261.291.351.261.311.311.55%12,969,933
Feb 17, 20261.311.351.261.291.29-0.77%10,163,357
Feb 13, 20261.351.391.291.301.30-2.99%12,361,385
Feb 12, 20261.421.461.301.341.34-5.63%10,497,102
Feb 11, 20261.531.531.361.421.42-5.96%16,923,313
Feb 10, 20261.511.561.501.511.51-1.95%6,237,669
Feb 9, 20261.601.621.531.541.54-3.75%5,832,943
Feb 6, 20261.561.621.551.601.603.23%7,597,409
Feb 5, 20261.571.601.521.551.55-2.52%9,409,721
Feb 4, 20261.521.601.521.591.593.92%14,254,676
Feb 3, 20261.611.641.461.531.53-5.56%18,190,341
Feb 2, 20261.531.641.521.621.625.88%20,829,869
Jan 30, 20261.511.591.501.531.53-12,633,087
Jan 29, 20261.561.581.501.531.53-0.65%7,931,850
Jan 28, 20261.611.641.511.541.54-4.35%9,892,395
Jan 27, 20261.551.691.531.611.615.23%13,850,299
Jan 26, 20261.501.551.481.531.532.68%7,801,878
Jan 23, 20261.561.571.481.491.49-3.87%9,818,763
Jan 22, 20261.561.611.531.551.55-0.64%5,725,646
Jan 21, 20261.541.611.531.561.561.96%13,378,136
Jan 20, 20261.531.561.521.531.53-2.55%12,115,106
Jan 16, 20261.581.611.551.571.57-1.26%7,041,029
Jan 15, 20261.591.621.561.591.590.63%8,925,464
Jan 14, 20261.601.661.581.581.58-1.86%7,427,874
Jan 13, 20261.661.691.591.611.61-3.01%10,626,001
Jan 12, 20261.631.691.601.661.66-8,148,805
Jan 9, 20261.711.731.591.661.66-2.35%11,913,879
Jan 8, 20261.741.751.671.701.70-2.86%14,263,067
Jan 7, 20261.911.941.751.751.75-7.89%14,728,430
Jan 6, 20261.821.931.821.901.904.40%14,867,212
Jan 5, 20261.891.921.821.821.82-3.19%11,267,220
Jan 2, 20261.972.001.871.881.88-3.59%10,808,945
Dec 31, 20251.951.981.931.951.95-1.02%8,604,294
Dec 30, 20251.942.011.941.971.971.55%10,812,769
Dec 29, 20251.961.981.901.941.94-1.52%20,230,553
Dec 26, 20251.951.991.951.971.97-4,944,541
Dec 24, 20251.981.991.931.971.97-3,946,791
Dec 23, 20251.951.981.891.971.970.51%15,194,660
Dec 22, 20251.961.981.911.961.961.03%11,046,425
Dec 19, 20252.042.051.921.941.94-4.90%26,865,339
Dec 18, 20252.112.132.022.042.04-3.77%16,662,082
Dec 17, 20252.062.172.062.122.122.91%14,433,836
Dec 16, 20252.062.092.002.062.06-34,141,638
Dec 15, 20252.122.142.052.062.06-2.37%12,262,031
Dec 12, 20252.142.182.102.112.11-0.94%9,900,335
Dec 11, 20252.122.162.112.132.130.95%6,128,415
Dec 10, 20252.122.152.092.112.11-0.47%11,207,849
Dec 9, 20252.092.172.092.122.120.95%7,761,321
Dec 8, 20252.092.112.032.102.102.94%19,316,493
Dec 5, 20252.192.202.002.042.04-5.56%19,552,443
Dec 4, 20252.212.232.102.162.16-0.46%23,243,561
Dec 3, 20252.232.262.142.172.17-2.69%23,294,812
Dec 2, 20252.372.382.222.232.23-5.51%11,521,783
Dec 1, 20252.392.472.322.362.362.16%19,673,277
Nov 28, 20252.342.352.292.312.27-0.86%5,770,719
Nov 26, 20252.282.412.262.332.294.02%11,062,656
Nov 25, 20252.152.262.152.242.205.16%16,274,948
Nov 24, 20251.952.161.892.132.097.58%20,211,332
Nov 21, 20251.962.041.951.981.951.02%13,227,776
Nov 20, 20252.032.051.951.961.93-2.49%7,009,129
Nov 19, 20252.012.021.942.011.98-0.99%17,304,453
Nov 18, 20252.122.142.012.031.99-5.14%17,394,049
Nov 17, 20252.262.262.122.142.10-6.14%11,282,514
Nov 14, 20252.262.292.202.282.240.44%7,323,607
Nov 13, 20252.312.402.272.272.23-1.73%12,776,121
Nov 12, 20252.312.372.232.312.27-15,013,430
Nov 11, 20252.272.362.262.312.271.76%11,061,005
Nov 10, 20252.372.412.242.272.23-3.40%20,664,584
Nov 7, 20252.372.422.252.352.31-1.67%16,433,304
Nov 6, 20252.522.572.362.392.35-4.78%10,523,615
Nov 5, 20252.532.852.392.512.47-7.04%31,736,744
Nov 4, 20252.702.762.632.702.65-1.82%10,120,559
Nov 3, 20252.862.872.692.752.70-4.51%10,537,990
Oct 31, 20252.902.902.772.882.832.86%13,499,969
Oct 30, 20252.842.872.782.802.75-2.44%9,044,552
Oct 29, 20253.053.052.862.872.82-6.82%6,862,366
Oct 28, 20253.063.123.033.083.03-5,842,302
Oct 27, 20253.153.203.063.083.03-1.60%6,460,770
Oct 24, 20253.133.163.093.133.080.97%6,178,984
Oct 23, 20253.073.143.063.103.051.31%6,280,780
Oct 22, 20253.083.103.033.063.01-1.29%4,930,435
Oct 21, 20252.993.142.983.103.052.99%7,064,059
Oct 20, 20253.003.052.973.012.961.35%4,054,391
Oct 17, 20252.962.992.912.972.92-0.34%5,064,092
Oct 16, 20253.023.032.962.982.93-1.00%5,553,578
Oct 15, 20253.093.122.983.012.96-2.27%9,546,035
Oct 14, 20253.073.123.043.083.03-0.65%4,950,328