Alight, Inc. Class A Common Stock (ALIT)
5.9800
+0.0600 (1.01%)
NYSE · Last Trade: Jul 4th, 10:41 AM EDT
Historical Prices For Alight, Inc. Class A Common Stock (ALIT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/03/2025 | 5.94 | 6.03 | 5.93 | 5.98 | 4,973,095 | 5.98 |
| 7/02/2025 | 5.76 | 5.92 | 5.71 | 5.92 | 8,941,492 | 5.92 |
| 7/01/2025 | 5.64 | 5.90 | 5.63 | 5.79 | 12,877,437 | 5.79 |
| 6/30/2025 | 5.60 | 5.69 | 5.54 | 5.66 | 8,610,056 | 5.66 |
| 6/27/2025 | 5.66 | 5.68 | 5.54 | 5.57 | 10,136,824 | 5.57 |
| 6/26/2025 | 5.53 | 5.65 | 5.50 | 5.64 | 6,699,294 | 5.64 |
| 6/25/2025 | 5.54 | 5.54 | 5.39 | 5.48 | 5,328,037 | 5.48 |
| 6/24/2025 | 5.47 | 5.53 | 5.39 | 5.50 | 5,080,057 | 5.50 |
| 6/23/2025 | 5.34 | 5.42 | 5.23 | 5.38 | 7,144,872 | 5.38 |
| 6/20/2025 | 5.25 | 5.45 | 5.21 | 5.40 | 11,972,756 | 5.40 |
| 6/18/2025 | 5.24 | 5.30 | 5.18 | 5.22 | 8,574,673 | 5.22 |
| 6/17/2025 | 5.19 | 5.33 | 5.19 | 5.24 | 5,751,656 | 5.24 |
| 6/16/2025 | 5.24 | 5.37 | 5.19 | 5.27 | 15,083,254 | 5.27 |
| 6/13/2025 | 5.23 | 5.29 | 5.15 | 5.20 | 9,200,365 | 5.20 |
| 6/12/2025 | 5.37 | 5.48 | 5.32 | 5.33 | 7,432,282 | 5.33 |
| 6/11/2025 | 5.48 | 5.50 | 5.41 | 5.45 | 6,038,217 | 5.45 |
| 6/10/2025 | 5.46 | 5.55 | 5.42 | 5.45 | 4,529,206 | 5.45 |
| 6/09/2025 | 5.50 | 5.53 | 5.42 | 5.42 | 4,496,227 | 5.42 |
| 6/06/2025 | 5.45 | 5.48 | 5.41 | 5.46 | 4,935,373 | 5.46 |
| 6/05/2025 | 5.40 | 5.45 | 5.32 | 5.35 | 3,291,531 | 5.35 |
| 6/04/2025 | 5.41 | 5.45 | 5.38 | 5.43 | 4,343,312 | 5.43 |
| 6/03/2025 | 5.33 | 5.46 | 5.29 | 5.43 | 4,021,200 | 5.43 |
| 6/02/2025 | 5.42 | 5.42 | 5.25 | 5.32 | 7,453,534 | 5.32 |
| 5/30/2025 | 5.48 | 5.50 | 5.42 | 5.46 | 6,079,847 | 5.42 |
| 5/29/2025 | 5.47 | 5.55 | 5.44 | 5.54 | 6,100,602 | 5.50 |
| 5/28/2025 | 5.52 | 5.57 | 5.42 | 5.43 | 7,509,547 | 5.39 |
| 5/27/2025 | 5.50 | 5.54 | 5.41 | 5.53 | 8,487,877 | 5.49 |
| 5/23/2025 | 5.44 | 5.46 | 5.36 | 5.39 | 7,726,761 | 5.35 |
| 5/22/2025 | 5.46 | 5.56 | 5.42 | 5.52 | 8,683,516 | 5.48 |
| 5/21/2025 | 5.68 | 5.70 | 5.45 | 5.47 | 8,944,309 | 5.43 |
| 5/20/2025 | 5.68 | 5.74 | 5.66 | 5.68 | 11,329,806 | 5.64 |
| 5/19/2025 | 5.65 | 5.75 | 5.63 | 5.71 | 5,951,997 | 5.67 |
| 5/16/2025 | 5.79 | 5.81 | 5.71 | 5.76 | 7,026,516 | 5.72 |
| 5/15/2025 | 5.82 | 5.83 | 5.67 | 5.75 | 7,673,400 | 5.71 |
| 5/14/2025 | 5.83 | 5.88 | 5.75 | 5.85 | 6,042,029 | 5.81 |
| 5/13/2025 | 5.83 | 5.92 | 5.80 | 5.89 | 7,003,316 | 5.85 |
| 5/12/2025 | 5.76 | 5.93 | 5.70 | 5.79 | 18,669,191 | 5.75 |
| 5/09/2025 | 5.62 | 5.68 | 5.53 | 5.57 | 5,460,413 | 5.53 |
| 5/08/2025 | 5.26 | 5.69 | 5.15 | 5.61 | 11,661,461 | 5.57 |
| 5/07/2025 | 5.31 | 5.31 | 5.12 | 5.23 | 12,093,006 | 5.19 |
| 5/06/2025 | 5.18 | 5.31 | 5.13 | 5.21 | 9,072,934 | 5.17 |
| 5/05/2025 | 5.26 | 5.34 | 5.19 | 5.25 | 6,430,130 | 5.21 |
| 5/02/2025 | 5.28 | 5.36 | 5.25 | 5.32 | 5,643,512 | 5.28 |
| 5/01/2025 | 5.15 | 5.27 | 5.09 | 5.20 | 9,561,393 | 5.16 |
| 4/30/2025 | 5.15 | 5.17 | 5.04 | 5.11 | 14,234,386 | 5.07 |
| 4/29/2025 | 5.21 | 5.31 | 5.18 | 5.28 | 11,041,474 | 5.24 |
| 4/28/2025 | 5.24 | 5.41 | 5.13 | 5.21 | 9,199,698 | 5.17 |
| 4/25/2025 | 5.24 | 5.26 | 5.13 | 5.24 | 7,689,725 | 5.20 |
| 4/24/2025 | 5.05 | 5.29 | 5.00 | 5.27 | 10,800,656 | 5.23 |
| 4/23/2025 | 5.08 | 5.28 | 5.03 | 5.06 | 13,615,875 | 5.02 |
| 4/22/2025 | 4.86 | 4.89 | 4.78 | 4.86 | 10,150,965 | 4.82 |
| 4/21/2025 | 4.93 | 4.99 | 4.77 | 4.81 | 8,014,697 | 4.77 |
| 4/17/2025 | 5.02 | 5.06 | 4.91 | 4.99 | 10,443,427 | 4.95 |
| 4/16/2025 | 4.97 | 5.07 | 4.96 | 5.03 | 9,699,752 | 4.99 |
| 4/15/2025 | 5.08 | 5.17 | 4.98 | 5.00 | 7,644,889 | 4.96 |
| 4/14/2025 | 5.12 | 5.12 | 4.95 | 5.10 | 13,095,824 | 5.06 |
| 4/11/2025 | 4.91 | 4.96 | 4.73 | 4.96 | 14,629,847 | 4.92 |
| 4/10/2025 | 5.16 | 5.23 | 4.85 | 4.99 | 12,215,511 | 4.95 |
| 4/09/2025 | 4.60 | 5.43 | 4.59 | 5.34 | 25,402,814 | 5.30 |
| 4/08/2025 | 5.09 | 5.15 | 4.60 | 4.69 | 14,581,535 | 4.66 |
| 4/07/2025 | 4.56 | 4.99 | 4.49 | 4.84 | 19,500,418 | 4.80 |
| 4/04/2025 | 5.07 | 5.07 | 4.72 | 4.78 | 10,104,651 | 4.74 |