Alight, Inc. Class A Common Stock (ALIT)
3.1300
+0.0300 (0.97%)
NYSE · Last Trade: Oct 26th, 4:01 AM EDT
Historical Prices For Alight, Inc. Class A Common Stock (ALIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.13 | 3.16 | 3.09 | 3.13 | 6,178,985 | 3.13 |
| 10/23/2025 | 3.07 | 3.14 | 3.06 | 3.10 | 6,280,780 | 3.10 |
| 10/22/2025 | 3.08 | 3.10 | 3.03 | 3.06 | 4,930,435 | 3.06 |
| 10/21/2025 | 2.99 | 3.14 | 2.98 | 3.10 | 7,064,040 | 3.10 |
| 10/20/2025 | 3.00 | 3.05 | 2.97 | 3.01 | 4,054,381 | 3.01 |
| 10/17/2025 | 2.96 | 2.99 | 2.91 | 2.97 | 5,064,098 | 2.97 |
| 10/16/2025 | 3.02 | 3.03 | 2.96 | 2.98 | 5,552,539 | 2.98 |
| 10/15/2025 | 3.09 | 3.12 | 2.98 | 3.01 | 9,546,013 | 3.01 |
| 10/14/2025 | 3.07 | 3.12 | 3.04 | 3.08 | 4,949,728 | 3.08 |
| 10/13/2025 | 3.06 | 3.11 | 3.03 | 3.10 | 6,001,727 | 3.10 |
| 10/10/2025 | 3.06 | 3.10 | 2.98 | 3.04 | 9,965,259 | 3.04 |
| 10/09/2025 | 3.19 | 3.21 | 3.04 | 3.06 | 23,770,965 | 3.06 |
| 10/08/2025 | 3.26 | 3.38 | 3.18 | 3.18 | 5,449,421 | 3.18 |
| 10/07/2025 | 3.22 | 3.24 | 3.15 | 3.23 | 4,911,822 | 3.23 |
| 10/06/2025 | 3.31 | 3.32 | 3.21 | 3.23 | 3,716,737 | 3.23 |
| 10/03/2025 | 3.21 | 3.31 | 3.21 | 3.27 | 4,497,644 | 3.27 |
| 10/02/2025 | 3.20 | 3.26 | 3.17 | 3.21 | 7,273,071 | 3.21 |
| 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 | 8,552,152 | 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 |