NYSE - Delayed Quote USD

Alight, Inc. (ALIT)

Time to buy ALIT?
5.76
+0.01
+(0.17%)
At close: May 16 at 4:00:02 PM EDT
5.62
-0.14
(-2.48%)
After hours: May 16 at 6:55:51 PM EDT
Time to buy ALIT?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 20255.795.815.715.765.767,026,100
May 15, 20255.825.835.675.755.757,673,400
May 14, 20255.835.885.765.855.856,042,000
May 13, 20255.835.925.805.895.897,004,100
May 12, 20255.765.935.705.795.7918,669,200
May 9, 20255.625.685.535.575.575,460,400
May 8, 20255.265.695.155.615.6111,661,500
May 7, 20255.315.315.125.235.2312,093,000
May 6, 20255.185.315.135.215.219,072,700
May 5, 20255.265.345.195.255.256,430,100
May 2, 20255.285.365.245.325.325,643,400
May 1, 20255.155.275.095.205.209,561,400
Apr 30, 20255.155.175.045.115.1114,259,400
Apr 29, 20255.215.315.185.285.2811,041,400
Apr 28, 20255.245.415.135.215.219,199,700
Apr 25, 20255.245.265.135.245.247,689,700
Apr 24, 20255.055.294.995.275.2710,800,600
Apr 23, 20255.085.285.035.065.0613,615,900
Apr 22, 20254.864.894.784.864.8610,151,100
Apr 21, 20254.934.994.774.814.818,014,700
Apr 17, 20255.025.064.914.994.9910,443,400
Apr 16, 20254.975.074.965.035.039,699,700
Apr 15, 20255.085.184.985.005.007,644,900
Apr 14, 20255.125.124.955.105.1013,095,800
Apr 11, 20254.914.964.734.964.9614,629,800
Apr 10, 20255.165.234.854.994.9912,215,500
Apr 9, 20254.605.434.595.345.3425,402,800
Apr 8, 20255.095.154.604.694.6914,581,500
Apr 7, 20254.565.074.494.844.8419,500,400
Apr 4, 20255.075.074.724.784.7810,104,500
Apr 3, 20255.575.625.275.285.287,121,500
Apr 2, 20255.755.905.725.895.896,206,700
Apr 1, 20255.915.935.795.825.827,827,100
Mar 31, 20255.815.995.765.935.9310,351,700
Mar 28, 20256.196.195.885.925.927,784,500
Mar 27, 20256.206.246.116.216.215,266,600
Mar 26, 20256.226.276.156.206.205,921,600
Mar 25, 20256.256.316.146.196.1911,168,500
Mar 24, 20256.166.316.106.236.237,073,100
Mar 21, 20255.966.085.886.066.069,322,800
Mar 20, 20256.106.346.016.026.0211,085,300
Mar 19, 20256.196.276.096.176.178,904,400
Mar 18, 20256.296.336.126.146.1410,149,400
Mar 17, 20256.096.396.096.336.339,537,100
Mar 14, 20255.986.125.956.116.116,856,300
Mar 13, 20256.106.165.875.915.917,236,400
Mar 12, 20256.116.176.016.066.069,072,500
Mar 11, 20256.126.195.976.036.039,587,800
Mar 10, 20256.296.446.166.166.167,293,300
Mar 7, 20256.276.466.256.366.3610,324,000
Mar 6, 20256.466.546.286.326.328,073,700
Mar 5, 20256.406.576.406.546.548,605,300
Mar 4, 20256.486.516.286.316.3110,260,800
Mar 3, 2025 0.04 Dividend
Mar 3, 20256.796.896.556.586.588,097,400
Feb 28, 20256.786.836.706.836.798,225,400
Feb 27, 20256.876.906.756.776.735,850,100
Feb 26, 20256.957.086.886.926.888,076,200
Feb 25, 20256.927.046.886.976.937,899,700
Feb 24, 20256.836.996.616.946.9010,366,000
Feb 21, 20257.007.046.796.826.788,632,000
Feb 20, 20257.637.666.826.936.8913,776,300
Feb 19, 20256.626.706.516.686.647,365,900
Feb 18, 20256.786.806.576.676.639,005,600
Feb 14, 20256.816.876.696.766.723,836,100
Feb 13, 20256.696.746.566.736.695,335,500
Feb 12, 20256.596.656.516.646.603,740,900
Feb 11, 20256.656.706.596.696.654,682,000
Feb 10, 20256.636.776.536.736.695,671,900
Feb 7, 20256.626.626.456.586.549,708,600
Feb 6, 20256.676.696.436.626.589,257,100
Feb 5, 20256.686.716.546.626.587,675,800
Feb 4, 20256.606.746.596.666.624,448,700
Feb 3, 20256.746.746.496.606.5610,356,900
Jan 31, 20256.886.916.796.856.815,336,900
Jan 30, 20256.987.036.836.916.874,805,200
Jan 29, 20256.926.966.816.946.904,127,500
Jan 28, 20257.007.126.976.986.946,712,200
Jan 27, 20256.937.016.937.006.963,671,400
Jan 24, 20256.997.076.916.936.893,696,200
Jan 23, 20257.027.076.937.016.974,935,000
Jan 22, 20256.967.066.927.057.014,242,400
Jan 21, 20256.856.996.806.986.943,695,100
Jan 17, 20256.886.906.776.796.754,507,300
Jan 16, 20256.766.806.686.796.754,397,000
Jan 15, 20256.846.886.746.796.754,505,400
Jan 14, 20256.646.706.486.676.634,058,700
Jan 13, 20256.506.646.426.636.595,190,600
Jan 10, 20256.496.556.336.546.507,601,600
Jan 8, 20256.686.716.566.646.605,541,700
Jan 7, 20256.926.956.686.786.745,095,400
Jan 6, 20256.856.976.836.876.835,623,600
Jan 3, 20256.766.816.706.796.753,504,500
Jan 2, 20256.976.996.716.756.714,944,400
Dec 31, 20246.866.936.816.926.884,541,300
Dec 30, 20246.856.886.726.846.805,368,200
Dec 27, 20246.857.026.846.916.874,669,400
Dec 26, 20246.786.926.756.926.885,080,500
Dec 24, 20246.756.886.726.846.802,715,900
Dec 23, 20246.816.846.726.776.734,477,500
Dec 20, 20246.696.866.696.866.8210,049,200
Dec 19, 20246.876.946.756.766.726,911,500
Dec 18, 20247.107.136.836.846.806,414,900
Dec 17, 20247.057.117.027.067.024,687,700
Dec 16, 20247.117.187.067.097.054,488,900
Dec 13, 20247.177.207.097.167.124,184,000
Dec 12, 20247.317.367.207.217.173,897,100
Dec 11, 20247.487.487.327.377.337,636,600
Dec 10, 20247.477.497.347.367.325,195,100
Dec 9, 20247.487.657.467.507.465,188,100
Dec 6, 20247.557.597.447.487.444,422,000
Dec 5, 20247.527.707.487.507.469,128,600
Dec 4, 20247.567.617.157.537.4916,861,400
Dec 3, 20248.008.007.767.907.855,775,100
Dec 2, 2024 0.04 Dividend
Dec 2, 20248.018.057.918.017.963,777,800
Nov 29, 20248.008.037.918.007.911,701,400
Nov 27, 20248.028.107.977.997.903,373,900
Nov 26, 20248.028.127.938.027.934,675,200
Nov 25, 20248.008.217.988.098.005,740,400
Nov 22, 20247.938.037.917.987.894,193,800
Nov 21, 20247.757.937.697.887.799,320,900
Nov 20, 20247.837.837.617.757.676,813,500
Nov 19, 20247.557.807.517.787.705,608,400
Nov 18, 20247.677.807.647.677.596,713,400
Nov 15, 20247.877.897.577.737.658,113,400
Nov 14, 20248.338.357.867.897.809,856,000
Nov 13, 20248.598.598.148.428.3320,599,800
Nov 12, 20248.608.938.008.468.3719,454,500
Nov 11, 20247.427.527.337.467.384,754,900
Nov 8, 20247.477.477.267.347.263,896,500
Nov 7, 20247.537.567.427.477.393,572,300
Nov 6, 20247.327.567.297.537.457,729,100
Nov 5, 20246.736.966.716.956.873,259,000
Nov 4, 20246.766.856.736.736.662,453,300
Nov 1, 20246.946.956.716.806.734,060,200
Oct 31, 20247.027.056.866.936.854,041,100
Oct 30, 20247.057.256.976.986.903,623,100
Oct 29, 20247.147.217.077.127.042,479,100
Oct 28, 20247.057.227.057.187.105,098,800
Oct 25, 20247.137.187.017.036.953,978,300
Oct 24, 20247.147.227.097.097.011,448,200
Oct 23, 20247.147.177.087.127.041,637,500
Oct 22, 20247.147.187.057.177.092,310,700
Oct 21, 20247.247.267.147.157.071,999,100
Oct 18, 20247.417.457.237.257.172,435,000
Oct 17, 20247.427.437.287.367.282,513,700
Oct 16, 20247.387.457.357.417.332,936,200
Oct 15, 20247.307.357.257.297.213,536,100
Oct 14, 20247.187.337.147.297.213,059,900
Oct 11, 20247.157.207.097.167.083,651,900
Oct 10, 20247.117.157.047.147.062,657,200
Oct 9, 20247.107.267.107.177.093,375,000
Oct 8, 20247.217.267.147.147.062,032,500
Oct 7, 20247.307.337.187.207.123,143,500
Oct 4, 20247.287.347.227.317.232,138,500
Oct 3, 20247.187.217.137.197.112,933,400
Oct 2, 20247.207.367.197.237.152,779,500
Oct 1, 20247.407.437.147.217.134,171,400
Sep 30, 20247.247.427.217.407.323,595,300
Sep 27, 20247.297.397.247.267.182,202,600
Sep 26, 20247.267.287.097.187.103,380,700
Sep 25, 20247.237.287.167.177.093,771,600
Sep 24, 20247.407.427.257.267.185,200,800
Sep 23, 20247.347.397.277.337.253,078,000
Sep 20, 20247.377.497.317.327.2414,018,200
Sep 19, 20247.377.487.307.477.393,458,800
Sep 18, 20247.237.387.187.247.164,326,400
Sep 17, 20247.347.417.177.217.133,845,300
Sep 16, 20247.297.327.237.287.203,590,000
Sep 13, 20247.227.317.187.237.154,127,300
Sep 12, 20247.087.236.997.167.085,793,900
Sep 11, 20247.007.116.957.076.995,504,500
Sep 10, 20247.217.216.897.036.956,625,500
Sep 9, 20247.157.327.147.207.125,544,400
Sep 6, 20247.197.347.077.167.086,393,200
Sep 5, 20247.337.347.197.197.1116,300,400
Sep 4, 20247.307.427.257.297.212,661,500
Sep 3, 20247.387.487.297.337.253,845,100
Aug 30, 20247.417.497.287.467.384,275,900
Aug 29, 20247.347.467.317.377.293,023,100
Aug 28, 20247.407.417.227.267.188,510,900
Aug 27, 20247.287.487.227.457.374,138,600
Aug 26, 20247.197.437.177.337.254,910,800
Aug 23, 20247.067.186.997.157.073,964,100
Aug 22, 20247.067.096.957.006.922,230,000
Aug 21, 20246.957.056.917.036.953,005,900
Aug 20, 20246.877.016.876.936.853,575,800
Aug 19, 20246.967.066.937.046.962,623,000
Aug 16, 20246.927.066.906.936.854,396,800
Aug 15, 20246.957.016.876.966.884,075,400
Aug 14, 20246.966.966.736.806.735,331,000
Aug 13, 20246.886.986.786.936.853,748,900
Aug 12, 20246.856.956.806.856.783,762,300
Aug 9, 20246.926.996.856.886.814,252,500
Aug 8, 20246.846.986.676.906.835,229,800
Aug 7, 20246.576.886.536.796.727,416,600
Aug 6, 20246.416.856.156.526.4514,357,100
Aug 5, 20246.837.076.776.906.838,300,800
Aug 2, 20247.117.186.957.127.044,967,200
Aug 1, 20247.577.647.287.347.264,577,100
Jul 31, 20247.717.767.557.577.494,152,500
Jul 30, 20247.677.767.597.657.572,992,500
Jul 29, 20247.677.767.597.607.522,414,400
Jul 26, 20247.567.757.537.657.574,333,900
Jul 25, 20247.387.587.337.477.394,302,700
Jul 24, 20247.437.577.337.347.263,700,700
Jul 23, 20247.307.517.257.477.394,522,800
Jul 22, 20247.277.347.177.337.256,098,200
Jul 19, 20247.127.367.017.287.206,965,600
Jul 18, 20247.077.427.037.127.045,091,600
Jul 17, 20247.077.186.977.097.016,906,100
Jul 16, 20247.407.447.067.097.0110,764,300
Jul 15, 20247.247.377.147.357.276,716,900
Jul 12, 20247.227.347.137.177.097,837,700
Jul 11, 20247.077.327.077.137.053,793,200
Jul 10, 20247.047.106.936.966.882,129,300
Jul 9, 20247.057.066.867.006.924,054,800
Jul 8, 20247.157.257.067.076.992,613,200
Jul 5, 20247.077.127.027.107.021,749,700
Jul 3, 20247.167.227.097.107.021,312,100
Jul 2, 20247.147.187.067.097.012,903,800
Jul 1, 20247.417.437.117.127.043,778,300
Jun 28, 20247.307.407.167.387.3017,731,300
Jun 27, 20247.297.337.217.237.153,519,300
Jun 26, 20247.257.307.187.297.214,212,500
Jun 25, 20247.607.607.227.297.215,373,800
Jun 24, 20247.627.687.537.547.465,838,000
Jun 21, 20247.547.637.497.617.539,735,200
Jun 20, 20247.327.557.317.547.463,496,200
Jun 18, 20247.557.637.367.377.295,564,400
Jun 17, 20247.157.307.157.267.183,383,700
Jun 14, 20247.247.267.147.197.114,657,400
Jun 13, 20247.437.457.187.317.233,919,400
Jun 12, 20247.577.657.397.427.342,819,600
Jun 11, 20247.477.497.407.437.352,771,300
Jun 10, 20247.447.527.407.487.403,120,200
Jun 7, 20247.497.617.447.507.421,940,100
Jun 6, 20247.467.617.447.577.493,695,800
Jun 5, 20247.427.497.347.447.362,796,400
Jun 4, 20247.717.767.407.417.335,198,500
Jun 3, 20247.867.917.737.797.714,391,600
May 31, 20247.527.787.527.757.676,254,500
May 30, 20247.667.677.487.517.435,084,100
May 29, 20247.777.807.637.637.555,050,900
May 28, 20248.218.257.857.907.815,604,900
May 24, 20248.378.488.178.198.107,487,500
May 23, 20248.268.398.238.358.267,994,900
May 22, 20248.078.288.038.268.176,782,300
May 21, 20248.168.228.018.108.016,394,200
May 20, 20248.088.218.048.178.086,832,700
May 17, 20247.958.137.928.057.966,176,700

Related Tickers

DOMO Domo, Inc.
8.97
+2.63%
 
EGAN eGain Corporation
5.08
-3.05%
 
CCCS CCC Intelligent Solutions Holdings Inc.
9.12
+1.62%
 
CWAN Clearwater Analytics Holdings, Inc.
23.83
-0.75%
 
YMM Full Truck Alliance Co. Ltd.
12.35
-1.04%
 
VTEX VTEX
6.29
-0.16%
 
ALKT Alkami Technology, Inc.
30.89
+1.31%
 
FSLY Fastly, Inc.
8.05
+0.12%
 
DV DoubleVerify Holdings, Inc.
14.24
-1.11%
 
NCNO nCino, Inc.
24.60
+0.49%