Alight Inc (ALIT) Historical Stock Data
5.79 ↑0.22 (3.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALIT is up 0.37% a day on average. There have been 15 days where Alight Inc closed green and 15 days where ALIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.76 | 5.79 | ↑$0.03 (0.52%) | 5.70 | 5.93 | 18.67M |
| 2025-05-09 | 5.62 | 5.57 | ↓$0.05 (-0.89%) | 5.53 | 5.68 | 4.77M |
| 2025-05-08 | 5.26 | 5.61 | ↑$0.35 (6.65%) | 5.15 | 5.69 | 11.66M |
| 2025-05-07 | 5.31 | 5.23 | ↓$0.08 (-1.51%) | 5.12 | 5.31 | 10.58M |
| 2025-05-06 | 5.18 | 5.21 | ↑$0.03 (0.58%) | 5.13 | 5.31 | 9.07M |
| 2025-05-05 | 5.26 | 5.25 | ↓$0.01 (-0.19%) | 5.19 | 5.34 | 6.43M |
| 2025-05-02 | 5.28 | 5.32 | ↑$0.04 (0.76%) | 5.25 | 5.36 | 5.64M |
| 2025-05-01 | 5.15 | 5.20 | ↑$0.05 (0.97%) | 5.10 | 5.27 | 9.56M |
| 2025-04-30 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.04 | 5.17 | 14.23M |
| 2025-04-29 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.18 | 5.31 | 11.04M |
| 2025-04-28 | 5.24 | 5.21 | ↓$0.03 (-0.57%) | 5.13 | 5.41 | 8.75M |
| 2025-04-25 | 5.24 | 5.24 | ↑$0.00 (0.00%) | 5.13 | 5.26 | 7.69M |
| 2025-04-24 | 5.05 | 5.27 | ↑$0.22 (4.36%) | 5.00 | 5.29 | 10.80M |
| 2025-04-23 | 5.08 | 5.06 | ↓$0.02 (-0.39%) | 5.03 | 5.28 | 13.62M |
| 2025-04-22 | 4.86 | 4.86 | ↑$0.00 (0.00%) | 4.78 | 4.89 | 10.15M |
| 2025-04-21 | 4.93 | 4.81 | ↓$0.12 (-2.43%) | 4.77 | 4.99 | 8.01M |
| 2025-04-17 | 5.02 | 4.99 | ↓$0.03 (-0.60%) | 4.91 | 5.06 | 10.44M |
| 2025-04-16 | 4.97 | 5.03 | ↑$0.06 (1.21%) | 4.96 | 5.07 | 9.70M |
| 2025-04-15 | 5.08 | 5.00 | ↓$0.08 (-1.57%) | 4.98 | 5.18 | 7.64M |
| 2025-04-14 | 5.12 | 5.10 | ↓$0.02 (-0.39%) | 4.95 | 5.12 | 13.10M |
| 2025-04-11 | 4.91 | 4.96 | ↑$0.05 (1.02%) | 4.73 | 4.96 | 14.63M |
| 2025-04-10 | 5.16 | 4.99 | ↓$0.17 (-3.29%) | 4.85 | 5.23 | 12.22M |
| 2025-04-09 | 4.60 | 5.34 | ↑$0.74 (16.09%) | 4.59 | 5.44 | 25.40M |
| 2025-04-08 | 5.09 | 4.69 | ↓$0.40 (-7.86%) | 4.60 | 5.15 | 14.58M |
| 2025-04-07 | 4.56 | 4.84 | ↑$0.28 (6.14%) | 4.49 | 5.07 | 19.50M |
| 2025-04-04 | 5.07 | 4.78 | ↓$0.29 (-5.72%) | 4.72 | 5.07 | 10.10M |
| 2025-04-03 | 5.57 | 5.28 | ↓$0.29 (-5.21%) | 5.27 | 5.62 | 7.12M |
| 2025-04-02 | 5.75 | 5.89 | ↑$0.14 (2.43%) | 5.73 | 5.90 | 6.21M |
| 2025-04-01 | 5.91 | 5.82 | ↓$0.09 (-1.52%) | 5.79 | 5.93 | 7.83M |
| 2025-03-31 | 5.81 | 5.93 | ↑$0.12 (2.07%) | 5.76 | 5.99 | 10.35M |
Create an account or log in to view more rows.
$ALIT low volume today isn’t necessarily a bad thing
$ALIT Pamp it higher...
$ALIT Burn burn burn
$ALIT I don't know shit
but I know I'm holdin till I at least triple up
$ALIT COME ON!!! Ugh!
$ALIT LFFGG
$ALIT what time we going green?
$ALIT what calls are you guys jacked to the tits on?
$ALIT Buy now
$ALIT is anyone really buying this shit