Alight, Inc. Class A Common Stock (ALIT)
3.1950
+0.0050 (0.16%)
NYSE · Last Trade: Oct 2nd, 9:58 AM EDT
Historical Prices For Alight, Inc. Class A Common Stock (ALIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/01/2025 | 3.24 | 3.33 | 3.17 | 3.19 | 6,629,469 | 3.19 |
| 9/30/2025 | 3.29 | 3.34 | 3.23 | 3.26 | 7,424,039 | 3.26 |
| 9/29/2025 | 3.28 | 3.33 | 3.23 | 3.32 | 7,730,901 | 3.32 |
| 9/26/2025 | 3.08 | 3.28 | 3.06 | 3.25 | 12,218,440 | 3.25 |
| 9/25/2025 | 3.14 | 3.20 | 3.05 | 3.07 | 10,888,280 | 3.07 |
| 9/24/2025 | 3.16 | 3.19 | 3.13 | 3.15 | 9,681,050 | 3.15 |
| 9/23/2025 | 3.33 | 3.35 | 3.16 | 3.16 | 8,886,997 | 3.16 |
| 9/22/2025 | 3.30 | 3.37 | 3.27 | 3.33 | 7,917,711 | 3.33 |
| 9/19/2025 | 3.44 | 3.45 | 3.33 | 3.34 | 9,965,598 | 3.34 |
| 9/18/2025 | 3.47 | 3.50 | 3.41 | 3.42 | 8,436,580 | 3.42 |
| 9/17/2025 | 3.44 | 3.59 | 3.37 | 3.39 | 11,972,471 | 3.39 |
| 9/16/2025 | 3.58 | 3.60 | 3.42 | 3.44 | 7,455,784 | 3.44 |
| 9/15/2025 | 3.69 | 3.70 | 3.56 | 3.59 | 5,391,718 | 3.59 |
| 9/12/2025 | 3.75 | 3.77 | 3.66 | 3.68 | 4,119,227 | 3.68 |
| 9/11/2025 | 3.56 | 3.78 | 3.55 | 3.77 | 5,712,667 | 3.77 |
| 9/10/2025 | 3.71 | 3.71 | 3.56 | 3.58 | 7,105,024 | 3.58 |
| 9/09/2025 | 3.73 | 3.75 | 3.66 | 3.71 | 5,156,655 | 3.71 |
| 9/08/2025 | 3.80 | 3.80 | 3.66 | 3.75 | 6,222,948 | 3.75 |
| 9/05/2025 | 3.84 | 3.90 | 3.73 | 3.78 | 6,305,745 | 3.78 |
| 9/04/2025 | 3.90 | 3.94 | 3.73 | 3.82 | 8,552,142 | 3.82 |
| 9/03/2025 | 3.88 | 3.99 | 3.88 | 3.92 | 8,557,222 | 3.92 |
| 9/02/2025 | 3.76 | 4.14 | 3.75 | 3.93 | 22,134,379 | 3.93 |
| 8/29/2025 | 3.95 | 4.01 | 3.85 | 3.88 | 5,679,199 | 3.84 |
| 8/28/2025 | 3.91 | 3.94 | 3.86 | 3.89 | 5,519,145 | 3.85 |
| 8/27/2025 | 3.85 | 3.93 | 3.82 | 3.91 | 6,579,610 | 3.87 |
| 8/26/2025 | 3.80 | 3.87 | 3.79 | 3.84 | 6,770,079 | 3.80 |
| 8/25/2025 | 3.86 | 3.87 | 3.80 | 3.81 | 5,281,788 | 3.77 |
| 8/22/2025 | 3.79 | 3.96 | 3.78 | 3.87 | 10,194,341 | 3.83 |
| 8/21/2025 | 3.78 | 3.85 | 3.75 | 3.76 | 5,624,677 | 3.72 |
| 8/20/2025 | 3.83 | 3.90 | 3.79 | 3.81 | 6,218,921 | 3.77 |
| 8/19/2025 | 3.90 | 3.96 | 3.83 | 3.85 | 7,405,696 | 3.81 |
| 8/18/2025 | 3.68 | 3.90 | 3.68 | 3.90 | 10,527,462 | 3.86 |
| 8/15/2025 | 3.68 | 3.75 | 3.62 | 3.66 | 10,467,453 | 3.62 |
| 8/14/2025 | 3.81 | 3.83 | 3.65 | 3.66 | 9,239,027 | 3.62 |
| 8/13/2025 | 3.84 | 3.95 | 3.83 | 3.88 | 9,444,671 | 3.84 |
| 8/12/2025 | 3.87 | 3.95 | 3.83 | 3.83 | 6,290,756 | 3.79 |
| 8/11/2025 | 3.86 | 3.99 | 3.81 | 3.84 | 10,797,601 | 3.80 |
| 8/08/2025 | 4.01 | 4.02 | 3.80 | 3.81 | 16,813,189 | 3.77 |
| 8/07/2025 | 4.40 | 4.45 | 3.95 | 3.99 | 20,451,632 | 3.95 |
| 8/06/2025 | 4.21 | 4.37 | 4.12 | 4.34 | 13,198,905 | 4.30 |
| 8/05/2025 | 5.00 | 5.06 | 4.08 | 4.19 | 31,740,461 | 4.15 |
| 8/04/2025 | 5.13 | 5.18 | 5.11 | 5.13 | 3,618,803 | 5.08 |
| 8/01/2025 | 5.25 | 5.25 | 5.08 | 5.10 | 5,319,532 | 5.05 |
| 7/31/2025 | 5.35 | 5.42 | 5.31 | 5.36 | 5,282,148 | 5.30 |
| 7/30/2025 | 5.54 | 5.54 | 5.37 | 5.39 | 5,306,583 | 5.33 |
| 7/29/2025 | 5.74 | 5.74 | 5.50 | 5.54 | 4,077,200 | 5.48 |
| 7/28/2025 | 5.78 | 5.80 | 5.68 | 5.69 | 3,122,263 | 5.63 |
| 7/25/2025 | 5.72 | 5.77 | 5.63 | 5.76 | 2,769,628 | 5.70 |
| 7/24/2025 | 5.70 | 5.75 | 5.66 | 5.69 | 3,349,558 | 5.63 |
| 7/23/2025 | 5.68 | 5.73 | 5.58 | 5.72 | 6,188,041 | 5.66 |
| 7/22/2025 | 5.45 | 5.61 | 5.45 | 5.58 | 4,541,320 | 5.52 |
| 7/21/2025 | 5.50 | 5.53 | 5.43 | 5.44 | 4,215,793 | 5.38 |
| 7/18/2025 | 5.62 | 5.66 | 5.45 | 5.48 | 9,240,716 | 5.42 |
| 7/17/2025 | 5.56 | 5.67 | 5.53 | 5.59 | 11,667,427 | 5.53 |
| 7/16/2025 | 5.56 | 5.59 | 5.41 | 5.57 | 4,641,258 | 5.51 |
| 7/15/2025 | 5.66 | 5.71 | 5.50 | 5.50 | 3,782,940 | 5.44 |
| 7/14/2025 | 5.64 | 5.67 | 5.60 | 5.64 | 4,611,839 | 5.58 |
| 7/11/2025 | 5.86 | 5.87 | 5.67 | 5.68 | 4,621,869 | 5.62 |
| 7/10/2025 | 5.95 | 6.04 | 5.92 | 5.93 | 6,366,251 | 5.87 |
| 7/09/2025 | 5.99 | 6.01 | 5.88 | 5.96 | 4,615,172 | 5.90 |
| 7/08/2025 | 5.97 | 6.09 | 5.94 | 5.97 | 6,546,630 | 5.91 |
| 7/07/2025 | 5.93 | 6.11 | 5.85 | 5.93 | 10,175,026 | 5.87 |
| 7/03/2025 | 5.94 | 6.03 | 5.93 | 5.98 | 4,973,095 | 5.92 |
| 7/02/2025 | 5.76 | 5.91 | 5.71 | 5.92 | 8,941,492 | 5.86 |