Alight Inc. (ALIT)
6.81
0.04 (0.59%)
At close: Feb 28, 2025, 3:59 PM
6.83
0.29%
After-hours: Feb 28, 2025, 04:19 PM EST
ALIT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.78 | 6.83 | 6.70 | 6.83 | 0.06 | 0.89% | 8,221,084 |
| Feb 27, 2025 | 6.87 | 6.90 | 6.75 | 6.77 | -0.15 | -2.17% | 5,850,192 |
| Feb 26, 2025 | 6.95 | 7.08 | 6.88 | 6.92 | -0.05 | -0.72% | 8,076,200 |
| Feb 25, 2025 | 6.92 | 7.04 | 6.88 | 6.97 | 0.03 | 0.43% | 7,899,730 |
| Feb 24, 2025 | 6.83 | 6.99 | 6.61 | 6.94 | 0.12 | 1.76% | 10,366,078 |
| Feb 21, 2025 | 7.00 | 7.04 | 6.79 | 6.82 | -0.11 | -1.59% | 8,632,135 |
| Feb 20, 2025 | 7.63 | 7.66 | 6.82 | 6.93 | 0.25 | 3.74% | 13,776,310 |
| Feb 19, 2025 | 6.62 | 6.70 | 6.52 | 6.68 | 0.01 | 0.15% | 7,365,900 |
| Feb 18, 2025 | 6.78 | 6.81 | 6.57 | 6.67 | -0.09 | -1.33% | 9,005,633 |
| Feb 14, 2025 | 6.81 | 6.87 | 6.69 | 6.76 | 0.03 | 0.45% | 3,836,100 |
| Feb 13, 2025 | 6.69 | 6.74 | 6.56 | 6.73 | 0.09 | 1.36% | 5,335,500 |
| Feb 12, 2025 | 6.59 | 6.65 | 6.51 | 6.64 | -0.05 | -0.75% | 3,740,900 |
| Feb 11, 2025 | 6.65 | 6.71 | 6.60 | 6.69 | -0.04 | -0.59% | 4,682,059 |
| Feb 10, 2025 | 6.63 | 6.77 | 6.53 | 6.73 | 0.15 | 2.28% | 5,672,130 |
| Feb 7, 2025 | 6.62 | 6.62 | 6.45 | 6.58 | -0.04 | -0.60% | 9,708,613 |
| Feb 6, 2025 | 6.67 | 6.69 | 6.44 | 6.62 | 0.00 | 0.00% | 9,257,100 |
| Feb 5, 2025 | 6.68 | 6.71 | 6.54 | 6.62 | -0.04 | -0.60% | 7,676,105 |
| Feb 4, 2025 | 6.60 | 6.74 | 6.59 | 6.66 | 0.06 | 0.91% | 4,448,700 |
| Feb 3, 2025 | 6.74 | 6.74 | 6.49 | 6.60 | -0.25 | -3.65% | 10,356,900 |
| Jan 31, 2025 | 6.88 | 6.91 | 6.79 | 6.85 | -0.06 | -0.87% | 5,336,912 |
| Jan 30, 2025 | 6.98 | 7.03 | 6.83 | 6.91 | -0.03 | -0.43% | 4,805,200 |
| Jan 29, 2025 | 6.92 | 6.96 | 6.81 | 6.94 | -0.04 | -0.57% | 4,127,581 |
| Jan 28, 2025 | 7.00 | 7.12 | 6.97 | 6.98 | -0.02 | -0.29% | 6,712,200 |
| Jan 27, 2025 | 6.93 | 7.02 | 6.93 | 7.00 | 0.07 | 1.01% | 3,671,411 |
| Jan 24, 2025 | 6.99 | 7.07 | 6.91 | 6.93 | -0.08 | -1.14% | 3,696,276 |
| Jan 23, 2025 | 7.02 | 7.07 | 6.94 | 7.01 | -0.04 | -0.57% | 4,935,015 |
| Jan 22, 2025 | 6.96 | 7.06 | 6.92 | 7.05 | 0.07 | 1.00% | 4,242,400 |
| Jan 21, 2025 | 6.85 | 6.99 | 6.80 | 6.98 | 0.19 | 2.80% | 3,695,215 |
| Jan 17, 2025 | 6.88 | 6.90 | 6.77 | 6.79 | 0.00 | 0.00% | 4,507,317 |
| Jan 16, 2025 | 6.76 | 6.80 | 6.68 | 6.79 | 0.00 | 0.00% | 4,397,028 |
| Jan 15, 2025 | 6.84 | 6.88 | 6.74 | 6.79 | 0.12 | 1.80% | 4,505,400 |
| Jan 14, 2025 | 6.64 | 6.70 | 6.48 | 6.67 | 0.04 | 0.60% | 4,058,700 |
| Jan 13, 2025 | 6.50 | 6.64 | 6.42 | 6.63 | 0.09 | 1.38% | 5,190,600 |
| Jan 10, 2025 | 6.49 | 6.55 | 6.33 | 6.54 | -0.10 | -1.51% | 7,601,600 |
| Jan 8, 2025 | 6.68 | 6.71 | 6.56 | 6.64 | -0.14 | -2.06% | 5,541,724 |
| Jan 7, 2025 | 6.92 | 6.95 | 6.68 | 6.78 | -0.09 | -1.31% | 5,095,433 |
| Jan 6, 2025 | 6.85 | 6.97 | 6.83 | 6.87 | 0.08 | 1.18% | 5,623,624 |
| Jan 3, 2025 | 6.76 | 6.81 | 6.71 | 6.79 | 0.04 | 0.59% | 3,505,543 |
| Jan 2, 2025 | 6.97 | 6.99 | 6.71 | 6.75 | -0.17 | -2.46% | 4,944,733 |
| Dec 31, 2024 | 6.86 | 6.93 | 6.81 | 6.92 | 0.08 | 1.17% | 4,541,335 |
| Dec 30, 2024 | 6.85 | 6.88 | 6.72 | 6.84 | -0.07 | -1.01% | 5,368,200 |
| Dec 27, 2024 | 6.85 | 7.02 | 6.84 | 6.91 | -0.01 | -0.14% | 4,669,457 |
| Dec 26, 2024 | 6.78 | 6.92 | 6.75 | 6.92 | 0.08 | 1.17% | 5,080,500 |
| Dec 24, 2024 | 6.75 | 6.88 | 6.72 | 6.84 | 0.07 | 1.03% | 2,715,919 |
| Dec 23, 2024 | 6.81 | 6.85 | 6.72 | 6.77 | -0.09 | -1.31% | 4,477,530 |
| Dec 20, 2024 | 6.69 | 6.86 | 6.69 | 6.86 | 0.10 | 1.48% | 10,049,200 |
| Dec 19, 2024 | 6.87 | 6.94 | 6.75 | 6.76 | -0.08 | -1.17% | 6,911,500 |
| Dec 18, 2024 | 7.10 | 7.13 | 6.83 | 6.84 | -0.22 | -3.12% | 6,415,306 |
| Dec 17, 2024 | 7.05 | 7.11 | 7.02 | 7.06 | -0.03 | -0.42% | 4,687,700 |
| Dec 16, 2024 | 7.11 | 7.19 | 7.06 | 7.09 | -0.07 | -0.98% | 4,488,916 |