Dark

ALIT
Alight, Inc.
stock NYSE

At Close

May 15, 2025 3:59:57 PM EDT

5.74USD-1.880%(-0.11)7,673,269

5.74Bid 5.75Ask 0.01Spread

Pre-market

May 14, 2025 9:01:30 AM EDT

5.90USD+0.855%(+0.05)0

After-hours

May 15, 2025 4:03:30 PM EDT

5.75USD+0.174%(+0.01)42,097

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	5.810	5.8100	5.6700	5.74	-1.880%	7,673,269	0.000%
2025-05-14	5.830	5.8800	5.7550	5.85	-0.679%	6,042,025	-1.880%
2025-05-13	5.830	5.9200	5.8000	5.89	+1.727%	7,004,114	-2.547%
2025-05-12	5.760	5.9300	5.7000	5.79	+3.950%	18,669,285	-0.864%
2025-05-09	5.620	5.6798	5.5300	5.57	-0.713%	5,460,410	+3.052%
2025-05-08	5.260	5.6900	5.1500	5.61	+7.266%	11,661,467	+2.317%
2025-05-07	5.310	5.3100	5.1200	5.23	+0.384%	12,093,020	+9.751%
2025-05-06	5.180	5.3100	5.1300	5.21	-0.762%	9,072,928	+10.173%
2025-05-05	5.260	5.3400	5.1900	5.25	-1.316%	6,430,126	+9.333%
2025-05-02	5.280	5.3600	5.2450	5.32	+2.308%	5,643,512	+7.895%
2025-05-01	5.150	5.2700	5.0950	5.20	+1.761%	9,561,391	+10.385%
2025-04-30	5.150	5.1700	5.0400	5.11	-3.220%	14,259,395	+12.329%
2025-04-29	5.210	5.3100	5.1800	5.28	+1.344%	11,041,475	+8.712%
2025-04-28	5.240	5.4100	5.1300	5.21	-0.573%	9,199,697	+10.173%
2025-04-25	5.240	5.2600	5.1300	5.24	-0.569%	7,689,725	+9.542%
2025-04-24	5.050	5.2900	4.9950	5.27	+4.150%	10,800,650	+8.918%
2025-04-23	5.080	5.2800	5.0250	5.06	+4.115%	13,615,875	+13.439%
2025-04-22	4.860	4.8900	4.7800	4.86	+1.040%	10,151,064	+18.107%
2025-04-21	4.930	4.9900	4.7700	4.81	-3.607%	8,014,696	+19.335%
2025-04-17	5.020	5.0600	4.9050	4.99	-0.795%	10,443,427	+15.030%
2025-04-16	4.970	5.0700	4.9600	5.03	+0.600%	9,699,754	+14.115%
2025-04-15	5.080	5.1750	4.9800	5.00	-1.961%	7,644,885	+14.800%
2025-04-14	5.120	5.1200	4.9500	5.10	+2.823%	13,095,823	+12.549%
2025-04-11	4.910	4.9600	4.7300	4.96	-0.601%	14,629,845	+15.726%
2025-04-10	5.160	5.2300	4.8500	4.99	-6.554%	12,215,516	+15.030%
2025-04-09	4.600	5.4350	4.5900	5.34	+13.859%	25,402,871	+7.491%
2025-04-08	5.090	5.1500	4.6000	4.69	-3.099%	14,581,535	+22.388%
2025-04-07	4.560	5.0650	4.4900	4.84	+1.255%	19,500,415	+18.595%
2025-04-04	5.070	5.0700	4.7200	4.78	-9.470%	10,104,651	+20.084%
2025-04-03	5.570	5.6200	5.2700	5.28	-10.357%	7,121,482	+8.712%
2025-04-02	5.750	5.9000	5.7250	5.89	+1.203%	6,206,660	-2.547%
2025-04-01	5.910	5.9300	5.7900	5.82	-1.855%	7,827,102	-1.375%
2025-03-31	5.810	5.9900	5.7550	5.93	+0.169%	10,351,740	-3.204%
2025-03-28	6.190	6.1900	5.8800	5.92	-4.670%	7,784,543	-3.041%
2025-03-27	6.200	6.2400	6.1150	6.21	+0.161%	5,266,565	-7.568%
2025-03-26	6.220	6.2700	6.1500	6.20	+0.162%	5,912,327	-7.419%
2025-03-25	6.250	6.3100	6.1400	6.19	-0.642%	11,147,096	-7.270%
2025-03-24	6.160	6.3100	6.1000	6.23	+2.805%	6,831,962	-7.865%
2025-03-21	5.960	6.0800	5.8750	6.06	+0.664%	9,126,432	-5.281%
2025-03-20	6.100	6.3400	6.0101	6.02	-2.431%	11,070,372	-4.651%
2025-03-19	6.190	6.2700	6.0850	6.17	+0.489%	8,838,708	-6.969%
2025-03-18	6.290	6.3300	6.1212	6.14	-3.002%	10,048,675	-6.515%
2025-03-17	6.090	6.3900	6.0900	6.33	+3.601%	8,865,389	-9.321%
2025-03-14	5.980	6.1200	5.9550	6.11	+3.384%	6,824,663	-6.056%
2025-03-13	6.100	6.1600	5.8700	5.91	-2.475%	7,204,582	-2.876%
2025-03-12	6.110	6.1700	6.0100	6.06	+0.498%	8,938,931	-5.281%
2025-03-11	6.120	6.1900	5.9750	6.03	-2.110%	9,518,107	-4.809%
2025-03-10	6.290	6.4400	6.1600	6.16	-3.145%	7,184,795	-6.818%
2025-03-07	6.270	6.4600	6.2500	6.36	+0.633%	9,051,384	-9.748%
2025-03-06	6.460	6.5400	6.2850	6.32	-3.364%	8,043,929	-9.177%
2025-03-05	6.400	6.5700	6.4000	6.54	+3.645%	8,414,879	-12.232%
2025-03-04	6.480	6.5100	6.2850	6.31	-4.103%	8,640,481	-9.033%
2025-03-03	6.790	6.8850	6.5450	6.58	-3.660%	8,005,632	-12.766%
2025-02-28	6.780	6.8300	6.7000	6.83	+0.886%	8,076,280	-15.959%
2025-02-27	6.870	6.9000	6.7500	6.77	-2.168%	5,412,969	-15.214%
2025-02-26	6.950	7.0800	6.8800	6.92	-0.717%	8,063,719	-17.052%
2025-02-25	6.920	7.0399	6.8790	6.97	+0.432%	7,837,178	-17.647%
2025-02-24	6.830	6.9900	6.6100	6.94	+1.760%	8,113,356	-17.291%
2025-02-21	7.000	7.0400	6.7900	6.82	-1.587%	8,609,152	-15.836%
2025-02-20	7.630	7.6600	6.8200	6.93	+3.743%	12,560,452	-17.172%
2025-02-19	6.620	6.6950	6.5150	6.68	+0.150%	6,900,841	-14.072%
2025-02-18	6.780	6.8050	6.5700	6.67	-1.331%	7,142,508	-13.943%
2025-02-14	6.810	6.8700	6.6900	6.76	+0.446%	3,773,990	-15.089%
2025-02-13	6.690	6.7400	6.5600	6.73	+1.355%	5,321,649	-14.710%
2025-02-12	6.590	6.6500	6.5100	6.64	-0.747%	3,731,153	-13.554%
2025-02-11	6.650	6.7050	6.5950	6.69	-0.594%	4,255,649	-14.200%
2025-02-10	6.630	6.7700	6.5300	6.73	+2.280%	5,659,239	-14.710%
2025-02-07	6.620	6.6200	6.4533	6.58	-0.604%	9,654,683	-12.766%
2025-02-06	6.670	6.6900	6.4350	6.62	0.000%	9,125,294	-13.293%
2025-02-05	6.680	6.7100	6.5400	6.62	-0.601%	7,612,511	-13.293%
2025-02-04	6.600	6.7400	6.5900	6.66	+0.909%	4,396,244	-13.814%
2025-02-03	6.740	6.7400	6.4900	6.60	-3.650%	10,293,490	-13.030%
2025-01-31	6.880	6.9100	6.7900	6.85	-0.868%	5,162,430	-16.204%
2025-01-30	6.980	7.0300	6.8325	6.91	-0.432%	4,741,743	-16.932%
2025-01-29	6.920	6.9600	6.8100	6.94	-0.573%	4,085,687	-17.291%
2025-01-28	7.000	7.1200	6.9650	6.98	-0.286%	6,610,791	-17.765%
2025-01-27	6.930	7.0150	6.9300	7.00	+1.010%	3,643,619	-18.000%
2025-01-24	6.990	7.0700	6.9100	6.93	-1.141%	3,618,022	-17.172%
2025-01-23	7.020	7.0700	6.9350	7.01	-0.567%	4,598,584	-18.117%
2025-01-22	6.960	7.0600	6.9200	7.05	+1.003%	4,191,728	-18.582%
2025-01-21	6.850	6.9900	6.8000	6.98	+2.798%	3,625,915	-17.765%
2025-01-17	6.880	6.9000	6.7700	6.79	0.000%	4,311,995	-15.464%
2025-01-16	6.760	6.8000	6.6800	6.79	0.000%	4,357,698	-15.464%
2025-01-15	6.840	6.8800	6.7400	6.79	+1.799%	4,379,438	-15.464%
2025-01-14	6.640	6.6950	6.4800	6.67	+0.603%	4,021,591	-13.943%
2025-01-13	6.500	6.6400	6.4200	6.63	+1.376%	5,157,893	-13.424%
2025-01-10	6.490	6.5500	6.3307	6.54	-1.506%	7,396,724	-12.232%
2025-01-08	6.680	6.7100	6.5600	6.64	-2.065%	5,349,996	-13.554%
2025-01-07	6.920	6.9500	6.6750	6.78	-1.310%	4,977,693	-15.339%
2025-01-06	6.850	6.9700	6.8300	6.87	+1.178%	5,527,940	-16.448%
2025-01-03	6.760	6.8100	6.7050	6.79	+0.593%	3,446,957	-15.464%
2025-01-02	6.970	6.9900	6.7100	6.75	-2.457%	4,916,060	-14.963%
2024-12-31	6.860	6.9250	6.8100	6.92	+1.170%	4,531,162	-17.052%
2024-12-30	6.850	6.8800	6.7199	6.84	-1.013%	5,346,383	-16.082%
2024-12-27	6.850	7.0200	6.8400	6.91	-0.145%	4,649,001	-16.932%
2024-12-26	6.780	6.9200	6.7500	6.92	+1.170%	5,073,330	-17.052%
2024-12-24	6.750	6.8750	6.7150	6.84	+1.034%	2,714,915	-16.082%
2024-12-23	6.810	6.8450	6.7200	6.77	-1.312%	4,466,408	-15.214%
2024-12-20	6.690	6.8600	6.6900	6.86	+1.479%	7,278,702	-16.327%
2024-12-19	6.870	6.9400	6.7500	6.76	-1.170%	6,894,294	-15.089%
2024-12-18	7.100	7.1300	6.8300	6.84	-3.116%	6,033,785	-16.082%
2024-12-17	7.050	7.1100	7.0200	7.06	-0.423%	4,600,275	-18.697%
2024-12-16	7.110	7.1850	7.0600	7.09	-0.978%	4,409,083	-19.041%
2024-12-13	7.170	7.2000	7.0950	7.16	-0.693%	4,041,703	-19.832%
2024-12-12	7.310	7.3600	7.1950	7.21	-2.171%	3,861,782	-20.388%
2024-12-11	7.480	7.4800	7.3250	7.37	+0.136%	6,304,845	-22.117%
2024-12-10	7.470	7.4900	7.3400	7.36	-1.867%	5,134,493	-22.011%
2024-12-09	7.480	7.6500	7.4600	7.50	+0.267%	5,135,480	-23.467%
2024-12-06	7.550	7.5900	7.4400	7.48	-0.267%	4,402,954	-23.262%
2024-12-05	7.520	7.7050	7.4800	7.50	-0.398%	9,088,014	-23.467%
2024-12-04	7.560	7.6100	7.1500	7.53	-4.684%	16,767,441	-23.772%
2024-12-03	8.000	8.0000	7.7650	7.90	-1.373%	5,700,701	-27.342%
2024-12-02	8.010	8.0450	7.9050	8.01	+0.125%	3,601,310	-28.340%
2024-11-29	8.000	8.0300	7.9150	8.00	+0.125%	1,642,477	-28.250%
2024-11-27	8.020	8.0950	7.9700	7.99	-0.374%	3,344,987	-28.160%
2024-11-26	8.020	8.1200	7.9300	8.02	-0.865%	4,649,523	-28.429%
2024-11-25	8.000	8.2100	7.9800	8.09	+1.378%	5,640,657	-29.048%
2024-11-22	7.930	8.0300	7.9150	7.98	+1.269%	4,146,482	-28.070%
2024-11-21	7.750	7.9250	7.6900	7.88	+1.677%	9,312,748	-27.157%
2024-11-20	7.830	7.8300	7.6100	7.75	-0.386%	6,760,953	-25.935%
2024-11-19	7.550	7.8050	7.5100	7.78	+1.434%	5,525,153	-26.221%
2024-11-18	7.670	7.8000	7.6400	7.67	-0.776%	6,669,938	-25.163%
2024-11-15	7.870	7.8950	7.5750	7.73	-2.028%	8,062,616	-25.744%
2024-11-14	8.330	8.3500	7.8600	7.89	-6.295%	9,684,966	-27.250%
2024-11-13	8.590	8.5900	8.1400	8.42	-0.473%	20,561,778	-31.829%
2024-11-12	8.600	8.9250	7.4600	8.46	+13.405%	20,973,313	-32.151%
2024-11-11	7.420	7.5200	7.3300	7.46	+1.635%	4,724,050	-23.056%
2024-11-08	7.470	7.4700	7.2550	7.34	-1.740%	3,785,947	-21.798%
2024-11-07	7.530	7.5600	7.4200	7.47	-0.797%	3,453,697	-23.159%
2024-11-06	7.320	7.5600	7.2900	7.53	+8.345%	7,624,964	-23.772%
2024-11-05	6.730	6.9600	6.7100	6.95	+3.269%	3,236,514	-17.410%
2024-11-04	6.760	6.8500	6.7300	6.73	-1.029%	2,412,589	-14.710%
2024-11-01	6.940	6.9500	6.7100	6.80	-1.876%	4,000,628	-15.588%
2024-10-31	7.020	7.0500	6.8600	6.93	-0.716%	3,987,715	-17.172%
2024-10-30	7.050	7.2500	6.9700	6.98	-1.966%	3,458,849	-17.765%
2024-10-29	7.140	7.2100	7.0700	7.12	-0.836%	2,466,264	-19.382%
2024-10-28	7.050	7.2200	7.0500	7.18	+2.134%	5,056,976	-20.056%
2024-10-25	7.130	7.1800	7.0100	7.03	-0.846%	3,966,030	-18.350%
2024-10-24	7.140	7.2250	7.0900	7.09	-0.421%	1,439,031	-19.041%
2024-10-23	7.140	7.1700	7.0800	7.12	-0.697%	1,545,467	-19.382%
2024-10-22	7.140	7.1800	7.0450	7.17	+0.280%	2,302,454	-19.944%
2024-10-21	7.240	7.2650	7.1400	7.15	-1.379%	1,985,231	-19.720%
2024-10-18	7.410	7.4500	7.2300	7.25	-1.495%	2,391,574	-20.828%
2024-10-17	7.420	7.4300	7.2850	7.36	-0.675%	2,485,810	-22.011%
2024-10-16	7.380	7.4550	7.3500	7.41	+1.646%	2,901,708	-22.537%
2024-10-15	7.300	7.3500	7.2500	7.29	0.000%	3,524,360	-21.262%
2024-10-14	7.180	7.3300	7.1400	7.29	+1.816%	3,052,803	-21.262%
2024-10-11	7.150	7.2000	7.0850	7.16	+0.280%	3,627,606	-19.832%
2024-10-10	7.110	7.1500	7.0400	7.14	-0.418%	2,638,950	-19.608%
2024-10-09	7.100	7.2650	7.1000	7.17	+0.420%	3,344,534	-19.944%
2024-10-08	7.210	7.2650	7.1400	7.14	-0.833%	2,007,502	-19.608%
2024-10-07	7.300	7.3300	7.1800	7.20	-1.505%	3,114,637	-20.278%
2024-10-04	7.280	7.3350	7.2200	7.31	+1.669%	2,127,497	-21.477%
2024-10-03	7.180	7.2100	7.1300	7.19	-0.553%	2,902,926	-20.167%
2024-10-02	7.200	7.3600	7.1900	7.23	+0.277%	2,745,533	-20.609%
2024-10-01	7.400	7.4300	7.1400	7.21	-2.568%	4,146,369	-20.388%
2024-09-30	7.240	7.4200	7.2100	7.40	+1.928%	3,582,780	-22.432%
2024-09-27	7.290	7.3900	7.2425	7.26	+1.114%	2,191,031	-20.937%
2024-09-26	7.260	7.2800	7.0950	7.18	+0.139%	3,021,552	-20.056%
2024-09-25	7.230	7.2850	7.1600	7.17	-1.240%	3,752,331	-19.944%
2024-09-24	7.400	7.4200	7.2500	7.26	-0.955%	5,181,920	-20.937%
2024-09-23	7.340	7.3900	7.2700	7.33	+0.137%	3,064,161	-21.692%
2024-09-20	7.370	7.4900	7.3100	7.32	-2.008%	11,881,482	-21.585%
2024-09-19	7.370	7.4800	7.2950	7.47	+3.177%	3,436,827	-23.159%
2024-09-18	7.230	7.3750	7.1850	7.24	+0.416%	4,297,952	-20.718%
2024-09-17	7.340	7.4100	7.1700	7.21	-0.962%	3,809,595	-20.388%
2024-09-16	7.290	7.3150	7.2300	7.28	+0.692%	3,495,415	-21.154%
2024-09-13	7.220	7.3100	7.1800	7.23	+0.978%	4,100,467	-20.609%
2024-09-12	7.080	7.2300	6.9900	7.16	+1.273%	5,771,874	-19.832%
2024-09-11	7.000	7.1050	6.9500	7.07	+0.569%	5,169,076	-18.812%
2024-09-10	7.210	7.2100	6.8950	7.03	-2.361%	6,610,790	-18.350%
2024-09-09	7.150	7.3200	7.1450	7.20	+0.559%	5,513,874	-20.278%
2024-09-06	7.190	7.3350	7.0700	7.16	-0.417%	6,383,404	-19.832%
2024-09-05	7.330	7.3400	7.1900	7.19	-1.372%	16,294,262	-20.167%
2024-09-04	7.300	7.4200	7.2500	7.29	-0.546%	2,598,049	-21.262%
2024-09-03	7.380	7.4800	7.2900	7.33	-1.743%	3,799,563	-21.692%
2024-08-30	7.410	7.4900	7.2850	7.46	+1.221%	4,191,208	-23.056%
2024-08-29	7.340	7.4600	7.3100	7.37	+1.515%	2,982,074	-22.117%
2024-08-28	7.400	7.4100	7.2200	7.26	-2.550%	8,489,070	-20.937%
2024-08-27	7.280	7.4800	7.2200	7.45	+1.637%	4,069,486	-22.953%
2024-08-26	7.190	7.4300	7.1700	7.33	+2.517%	4,809,403	-21.692%
2024-08-23	7.060	7.1800	6.9900	7.15	+2.143%	3,908,978	-19.720%
2024-08-22	7.060	7.0950	6.9500	7.00	-0.427%	2,224,717	-18.000%
2024-08-21	6.950	7.0550	6.9100	7.03	+1.443%	2,991,045	-18.350%
2024-08-20	6.870	7.0150	6.8700	6.93	-1.563%	3,569,201	-17.172%
2024-08-19	6.960	7.0600	6.9300	7.04	+1.587%	2,607,727	-18.466%
2024-08-16	6.920	7.0600	6.9000	6.93	-0.431%	4,365,021	-17.172%
2024-08-15	6.950	7.0150	6.8700	6.96	+2.353%	4,050,570	-17.529%
2024-08-14	6.960	6.9600	6.7300	6.80	-1.876%	5,313,996	-15.588%
2024-08-13	6.880	6.9800	6.7850	6.93	+1.168%	3,733,493	-17.172%
2024-08-12	6.850	6.9500	6.8000	6.85	-0.436%	3,676,014	-16.204%
2024-08-09	6.920	6.9850	6.8500	6.88	-0.290%	4,220,082	-16.570%
2024-08-08	6.840	6.9800	6.6700	6.90	+1.620%	5,033,650	-16.812%
2024-08-07	6.570	6.8800	6.5300	6.79	+4.141%	7,416,570	-15.464%
2024-08-06	6.410	6.8500	6.1500	6.52	-5.507%	14,357,138	-11.963%
2024-08-05	6.830	7.0700	6.7700	6.90	-3.090%	8,200,811	-16.812%
2024-08-02	7.110	7.1850	6.9500	7.12	-2.997%	4,890,925	-19.382%
2024-08-01	7.570	7.6350	7.2800	7.34	-3.038%	4,502,949	-21.798%
2024-07-31	7.710	7.7650	7.5500	7.57	-1.046%	3,979,184	-24.174%
2024-07-30	7.670	7.7650	7.5950	7.65	+0.658%	2,911,054	-24.967%
2024-07-29	7.670	7.7600	7.5900	7.60	-0.654%	2,367,276	-24.474%
2024-07-26	7.560	7.7500	7.5300	7.65	+2.410%	4,225,391	-24.967%
2024-07-25	7.380	7.5800	7.3300	7.47	+1.771%	4,174,130	-23.159%
2024-07-24	7.430	7.5700	7.3300	7.34	-1.740%	3,616,890	-21.798%
2024-07-23	7.300	7.5100	7.2500	7.47	+1.910%	4,390,078	-23.159%
2024-07-22	7.270	7.3400	7.1700	7.33	+0.687%	5,895,828	-21.692%
2024-07-19	7.120	7.3550	7.0150	7.28	+2.247%	6,888,040	-21.154%
2024-07-18	7.070	7.4200	7.0300	7.12	+0.423%	5,030,460	-19.382%
2024-07-17	7.070	7.1800	6.9700	7.09	0.000%	6,778,537	-19.041%
2024-07-16	7.400	7.4400	7.0600	7.09	-3.537%	10,583,256	-19.041%
2024-07-15	7.240	7.3700	7.1400	7.35	+2.510%	6,674,563	-21.905%
2024-07-12	7.220	7.3450	7.1300	7.17	+0.561%	7,743,690	-19.944%
2024-07-11	7.070	7.3200	7.0700	7.13	+2.443%	3,612,690	-19.495%
2024-07-10	7.040	7.1000	6.9300	6.96	-0.571%	2,115,599	-17.529%
2024-07-09	7.050	7.0600	6.8600	7.00	-0.990%	3,998,781	-18.000%
2024-07-08	7.150	7.2500	7.0600	7.07	-0.423%	2,557,985	-18.812%
2024-07-05	7.070	7.1200	7.0210	7.10	0.000%	1,634,483	-19.155%
2024-07-03	7.160	7.2250	7.0900	7.10	+0.141%	1,311,684	-19.155%
2024-07-02	7.140	7.1837	7.0600	7.09	-0.421%	2,853,186	-19.041%
2024-07-01	7.410	7.4300	7.1100	7.12	-3.523%	3,399,265	-19.382%
2024-06-28	7.300	7.4000	7.1650	7.38	+2.075%	17,553,879	-22.222%
2024-06-27	7.290	7.3300	7.2100	7.23	-0.823%	3,495,214	-20.609%
2024-06-26	7.250	7.3000	7.1800	7.29	0.000%	3,943,424	-21.262%
2024-06-25	7.600	7.6000	7.2200	7.29	-3.316%	5,289,736	-21.262%
2024-06-24	7.620	7.6800	7.5300	7.54	-0.920%	5,811,776	-23.873%
2024-06-21	7.540	7.6300	7.4900	7.61	+0.928%	8,775,844	-24.573%
2024-06-20	7.320	7.5500	7.3100	7.54	+2.307%	3,421,273	-23.873%
2024-06-18	7.550	7.6250	7.3600	7.37	+1.515%	5,414,686	-22.117%
2024-06-17	7.150	7.3000	7.1500	7.26	+0.974%	3,363,320	-20.937%
2024-06-14	7.240	7.2600	7.1350	7.19	-1.642%	4,521,159	-20.167%
2024-06-13	7.430	7.4500	7.1850	7.31	-1.482%	3,850,283	-21.477%
2024-06-12	7.570	7.6500	7.3900	7.42	-0.135%	2,771,339	-22.642%
2024-06-11	7.470	7.4900	7.4000	7.43	-0.668%	2,640,286	-22.746%
2024-06-10	7.440	7.5200	7.4000	7.48	-0.267%	3,090,324	-23.262%
2024-06-07	7.490	7.6100	7.4400	7.50	-0.925%	1,897,700	-23.467%
2024-06-06	7.460	7.6100	7.4400	7.57	+1.747%	3,643,518	-24.174%
2024-06-05	7.420	7.4900	7.3400	7.44	+0.405%	2,701,322	-22.849%
2024-06-04	7.710	7.7600	7.4000	7.41	-4.878%	5,109,430	-22.537%
2024-06-03	7.860	7.9500	7.7300	7.79	+0.516%	4,240,422	-26.316%
2024-05-31	7.520	7.7850	7.5200	7.75	+3.196%	6,023,958	-25.935%
2024-05-30	7.660	7.6700	7.4800	7.51	-1.573%	4,975,894	-23.569%
2024-05-29	7.770	7.8000	7.6300	7.63	-3.418%	4,975,742	-24.771%
2024-05-28	8.210	8.2500	7.8500	7.90	-3.541%	5,559,925	-27.342%
2024-05-24	8.370	8.4850	8.1700	8.19	-1.916%	7,388,404	-29.915%
2024-05-23	8.260	8.3895	8.2300	8.35	+1.090%	7,898,333	-31.257%
2024-05-22	8.070	8.2800	8.0350	8.26	+1.975%	6,702,393	-30.508%
2024-05-21	8.160	8.2200	8.0100	8.10	-0.857%	6,301,117	-29.136%
2024-05-20	8.080	8.2100	8.0400	8.17	+1.491%	5,622,294	-29.743%
2024-05-17	7.950	8.1300	7.9200	8.05	+0.877%	6,102,840	-28.696%
2024-05-16	7.610	8.0150	7.6100	7.98	+4.314%	7,828,353	-28.070%
2024-05-15	7.580	7.7000	7.4850	7.65	+1.864%	6,414,470	-24.967%
2024-05-14	7.550	7.6500	7.4300	7.51	+0.941%	11,074,441	-23.569%
2024-05-13	7.720	7.8400	7.3800	7.44	-2.999%	9,110,023	-22.849%
2024-05-10	7.710	7.7600	7.5000	7.67	-0.260%	13,397,657	-25.163%
2024-05-09	7.550	7.8290	7.4800	7.69	-1.157%	20,140,607	-25.358%
2024-05-08	8.430	8.6052	7.4700	7.78	-16.254%	27,174,757	-26.221%
2024-05-07	9.320	9.4000	9.2600	9.29	-0.215%	4,151,565	-38.213%
2024-05-06	9.370	9.4500	9.2700	9.31	+0.108%	4,823,392	-38.346%
2024-05-03	9.370	9.4200	9.3000	9.30	+0.977%	3,592,820	-38.280%
2024-05-02	9.090	9.2700	8.9600	9.21	+2.447%	4,669,772	-37.676%
2024-05-01	9.000	9.1700	8.9500	8.99	-0.333%	5,936,454	-36.151%
2024-04-30	9.160	9.2050	9.0000	9.02	-2.063%	2,073,197	-36.364%
2024-04-29	9.170	9.2900	9.1500	9.21	+1.098%	1,679,880	-37.676%
2024-04-26	9.130	9.2150	9.1000	9.11	0.000%	2,038,630	-36.992%
2024-04-25	9.030	9.1100	8.9500	9.11	-0.546%	2,732,613	-36.992%
2024-04-24	9.210	9.2700	9.0400	9.16	-0.973%	3,384,096	-37.336%
2024-04-23	9.190	9.3400	9.1900	9.25	+0.763%	1,853,759	-37.946%
2024-04-22	9.180	9.2500	9.0600	9.18	+0.658%	2,590,417	-37.473%
2024-04-19	8.990	9.1700	8.9500	9.12	+1.221%	3,112,091	-37.061%
2024-04-18	9.070	9.1700	8.9900	9.01	-0.332%	3,173,487	-36.293%
2024-04-17	9.170	9.1750	9.0400	9.04	0.000%	2,744,650	-36.504%
2024-04-16	9.030	9.1850	8.9900	9.04	-0.768%	3,549,699	-36.504%
2024-04-15	9.220	9.2950	9.0950	9.11	-1.193%	3,027,621	-36.992%
2024-04-12	9.380	9.3800	9.2200	9.22	-2.019%	2,909,923	-37.744%
2024-04-11	9.380	9.4300	9.2400	9.41	+0.534%	2,513,364	-39.001%
2024-04-10	9.220	9.4400	9.2100	9.36	-1.266%	3,121,999	-38.675%
2024-04-09	9.560	9.5800	9.3900	9.48	-0.211%	2,207,520	-39.451%
2024-04-08	9.410	9.5400	9.3900	9.50	+1.064%	2,433,065	-39.579%
2024-04-05	9.300	9.4300	9.2500	9.40	+0.858%	2,554,094	-38.936%
2024-04-04	9.560	9.6400	9.3200	9.32	-1.376%	2,846,893	-38.412%
2024-04-03	9.330	9.5650	9.2400	9.45	+0.106%	3,797,582	-39.259%
2024-04-02	9.470	9.5500	9.3120	9.44	-2.176%	6,522,002	-39.195%
2024-04-01	9.920	9.9200	9.6500	9.65	-2.030%	3,674,307	-40.518%
2024-03-28	9.820	10.0400	9.8150	9.85	+0.613%	6,931,248	-41.726%
2024-03-27	9.840	9.9050	9.7450	9.79	-0.102%	4,937,568	-41.369%
2024-03-26	9.890	9.9250	9.7700	9.80	-0.508%	3,246,273	-41.429%
2024-03-25	9.930	10.0150	9.8300	9.85	-0.806%	2,963,966	-41.726%
2024-03-22	10.310	10.3800	9.9100	9.93	-3.779%	4,492,163	-42.195%
2024-03-21	10.160	10.3500	10.0250	10.32	+2.381%	8,164,372	-44.380%
2024-03-20	9.250	10.1000	9.1500	10.08	+14.027%	21,282,351	-43.056%
2024-03-19	8.630	8.8400	8.6000	8.84	+2.197%	12,720,805	-35.068%
2024-03-18	8.650	8.7400	8.6000	8.65	-0.231%	3,184,887	-33.642%
2024-03-15	8.690	8.8450	8.6650	8.67	-0.914%	7,251,793	-33.795%
2024-03-14	9.050	9.0500	8.6800	8.75	-2.561%	5,342,102	-34.400%
2024-03-13	9.000	9.1050	8.9700	8.98	-0.222%	3,229,745	-36.080%
2024-03-12	9.040	9.0800	8.9500	9.00	-0.552%	4,294,837	-36.222%
2024-03-11	9.070	9.1550	8.9800	9.05	-0.659%	2,659,929	-36.575%
2024-03-08	9.150	9.2400	9.1000	9.11	0.000%	2,019,770	-36.992%
2024-03-07	9.050	9.1300	9.0400	9.11	+1.335%	3,831,931	-36.992%
2024-03-06	8.980	9.0050	8.8700	8.99	+1.467%	2,654,649	-36.151%
2024-03-05	9.010	9.0682	8.8500	8.86	-2.099%	3,615,768	-35.214%
2024-03-04	9.090	9.1400	9.0350	9.05	-0.549%	3,269,752	-36.575%
2024-03-01	9.000	9.1400	8.8900	9.10	+0.999%	3,423,436	-36.923%
2024-02-29	9.280	9.3000	8.9800	9.01	-1.959%	6,503,719	-36.293%
2024-02-28	9.220	9.3400	9.1600	9.19	-0.649%	5,338,637	-37.541%
2024-02-27	9.280	9.3300	9.2000	9.25	+0.325%	5,066,193	-37.946%
2024-02-26	9.010	9.2700	8.9650	9.22	+1.991%	6,513,282	-37.744%
2024-02-23	8.930	9.0400	8.8000	9.04	+1.345%	7,546,246	-36.504%
2024-02-22	9.240	9.4800	8.8800	8.92	-4.086%	10,836,724	-35.650%
2024-02-21	8.590	9.7600	8.4550	9.30	-2.923%	32,645,846	-38.280%
2024-02-20	9.460	9.5900	9.4000	9.58	+0.104%	12,682,867	-40.084%
2024-02-16	9.530	9.6500	9.4500	9.57	-0.312%	7,588,687	-40.021%
2024-02-15	9.550	9.7000	9.5200	9.60	+0.946%	6,234,717	-40.208%
2024-02-14	9.400	9.5200	9.3400	9.51	+2.478%	6,629,174	-39.642%
2024-02-13	9.260	9.3900	9.1700	9.28	-1.591%	8,901,673	-38.147%
2024-02-12	9.360	9.5350	9.3600	9.43	+0.640%	7,995,861	-39.130%
2024-02-09	9.260	9.3850	9.2000	9.37	+1.517%	4,905,486	-38.741%
2024-02-08	8.960	9.2300	8.9500	9.23	+2.556%	8,311,764	-37.811%
2024-02-07	9.150	9.1500	8.9900	9.00	-1.099%	4,250,588	-36.222%
2024-02-06	8.990	9.1100	8.9700	9.10	+1.336%	4,257,280	-36.923%
2024-02-05	8.980	9.0400	8.8950	8.98	-0.992%	3,935,026	-36.080%
2024-02-02	9.040	9.1300	8.9519	9.07	-0.110%	5,890,083	-36.714%
2024-02-01	8.980	9.0800	8.8250	9.08	+1.794%	10,237,084	-36.784%
2024-01-31	9.070	9.0950	8.9000	8.92	-1.218%	10,610,709	-35.650%
2024-01-30	9.150	9.1650	9.0300	9.03	-1.419%	4,524,509	-36.434%
2024-01-29	9.040	9.1700	8.9450	9.16	+1.215%	9,537,881	-37.336%
2024-01-26	9.070	9.1300	9.0200	9.05	0.000%	8,201,100	-36.575%
2024-01-25	9.030	9.0500	8.9000	9.05	+1.117%	7,888,887	-36.575%
2024-01-24	9.150	9.2700	8.9350	8.95	-1.105%	12,728,233	-35.866%
2024-01-23	9.000	9.1600	8.9500	9.05	+4.503%	21,946,640	-36.575%
2024-01-22	8.590	8.8500	8.5300	8.66	+1.763%	9,797,920	-33.718%
2024-01-19	8.330	8.5200	8.2400	8.51	+2.530%	7,497,640	-32.550%
2024-01-18	8.300	8.3150	8.0300	8.30	+0.973%	10,838,761	-30.843%
2024-01-17	8.090	8.3000	8.0815	8.22	-0.122%	10,472,112	-30.170%
2024-01-16	8.220	8.2800	8.1100	8.23	-1.673%	15,697,594	-30.255%
2024-01-12	8.500	8.5650	8.3700	8.37	-1.991%	8,060,428	-31.422%
2024-01-11	8.580	8.6350	8.4450	8.54	-0.813%	3,450,941	-32.787%
2024-01-10	8.610	8.6600	8.4600	8.61	0.000%	4,335,407	-33.333%
2024-01-09	8.620	8.7300	8.5500	8.61	-1.148%	5,014,388	-33.333%
2024-01-08	8.480	8.8700	8.4000	8.71	-0.229%	11,408,855	-34.099%
2024-01-05	8.470	8.7950	8.3700	8.73	+3.070%	8,608,863	-34.250%
2024-01-04	8.180	8.5000	8.1000	8.47	+3.799%	6,342,281	-32.231%
2024-01-03	8.180	8.2750	8.1150	8.16	-2.973%	8,779,513	-29.657%
2024-01-02	8.420	8.5700	8.3800	8.41	-1.407%	3,043,181	-31.748%
2023-12-29	8.530	8.6200	8.4900	8.53	-0.583%	2,786,333	-32.708%
2023-12-28	8.600	8.6200	8.4950	8.58	+1.900%	2,516,420	-33.100%
2023-12-27	8.390	8.4450	8.3400	8.42	+0.358%	1,638,328	-31.829%
2023-12-26	8.340	8.4100	8.2800	8.39	+1.084%	1,762,965	-31.585%
2023-12-22	8.310	8.4300	8.2800	8.30	+0.242%	3,285,057	-30.843%
2023-12-21	8.220	8.3100	8.1450	8.28	+1.471%	4,905,341	-30.676%
2023-12-20	8.230	8.3200	8.0900	8.16	-0.971%	5,223,706	-29.657%
2023-12-19	8.150	8.2900	8.1300	8.24	+1.980%	4,909,123	-30.340%
2023-12-18	8.270	8.2700	8.0350	8.08	-1.463%	5,847,365	-28.960%
2023-12-15	8.300	8.3000	8.0900	8.20	-3.073%	12,116,571	-30.000%
2023-12-14	8.350	8.6100	8.2800	8.46	+2.670%	5,740,809	-32.151%
2023-12-13	8.000	8.2500	7.9350	8.24	+3.129%	3,156,501	-30.340%
2023-12-12	7.970	8.0250	7.8995	7.99	+0.251%	3,763,235	-28.160%
2023-12-11	7.930	8.0100	7.9000	7.97	+0.126%	3,401,179	-27.980%
2023-12-08	7.940	8.0100	7.8700	7.96	+0.505%	3,946,624	-27.889%
2023-12-07	7.910	7.9298	7.7900	7.92	+0.380%	2,354,493	-27.525%
2023-12-06	7.950	8.1200	7.8800	7.89	+0.382%	2,998,141	-27.250%
2023-12-05	7.820	7.8950	7.7950	7.86	-0.380%	2,520,853	-26.972%
2023-12-04	7.860	7.9250	7.8100	7.89	-0.755%	2,144,382	-27.250%
2023-12-01	7.610	7.9800	7.5950	7.95	+3.922%	4,071,565	-27.799%
2023-11-30	7.610	7.6950	7.5850	7.65	+0.394%	3,542,636	-24.967%
2023-11-29	7.610	7.7150	7.5900	7.62	+0.927%	1,647,962	-24.672%
2023-11-28	7.610	7.6400	7.5400	7.55	-0.788%	1,956,279	-23.974%
2023-11-27	7.580	7.6500	7.5450	7.61	-0.653%	2,445,611	-24.573%
2023-11-24	7.580	7.6997	7.5450	7.66	+1.055%	751,105	-25.065%
2023-11-22	7.560	7.6700	7.5000	7.58	+1.337%	1,749,834	-24.274%

.dark-mode .jpvxlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jpvxlg{ color: #333333; background-color: white; border: 2px solid #333333; }ALITAlight, Inc.stock NYSE

ALIT
Alight, Inc.
stock NYSE