Alight Inc (ALIT)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.451127819549 | 6.65 | 6.87 | 6.51 | 4398571 | 6.70676028 | CS |
| 4 | -0.17 | -2.48175182482 | 6.85 | 7.12 | 6.435 | 5606605 | 6.75629424 | CS |
| 12 | -1.34 | -16.7082294264 | 8.02 | 8.12 | 6.3307 | 5491985 | 6.98729191 | CS |
| 26 | -0.28 | -4.02298850575 | 6.96 | 8.925 | 6.3307 | 5156090 | 7.24671325 | CS |
| 52 | -2.82 | -29.6842105263 | 9.5 | 10.38 | 6.15 | 5377167 | 7.75566972 | CS |
| 156 | -4.07 | -37.8604651163 | 10.75 | 10.9 | 6.15 | 4013610 | 8.11990219 | CS |
| 260 | -3.32 | -33.2 | 10 | 13.34 | 6.15 | 3887383 | 8.50357054 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 6.67 | -0.09 | -1.33 | 6.78 | 6.805 | 6.57 | 9004707 |
| 1739576400 | 6.76 | 0.03 | 0.45 | 6.81 | 6.87 | 6.69 | 3835889 |
| 1739490000 | 6.73 | 0.09 | 1.36 | 6.69 | 6.74 | 6.5599999 | 5335440 |
| 1739403600 | 6.64 | -0.05 | -0.75 | 6.59 | 6.65 | 6.51 | 3740894 |
| 1739317200 | 6.69 | -0.04 | -0.59 | 6.65 | 6.705 | 6.595 | 4682059 |
| 1739230800 | 6.73 | 0.15 | 2.28 | 6.63 | 6.77 | 6.53 | 5672130 |
| 1738971600 | 6.58 | -0.04 | -0.60 | 6.62 | 6.62 | 6.4532999 | 9708612 |
| 1738885200 | 6.62 | 0 | 0.00 | 6.67 | 6.69 | 6.4349999 | 9257051 |
| 1738798800 | 6.62 | -0.04 | -0.60 | 6.68 | 6.71 | 6.54 | 7675995 |
| 1738712400 | 6.66 | 0.06 | 0.91 | 6.6 | 6.74 | 6.59 | 4448691 |
| 1738626000 | 6.6 | -0.25 | -3.65 | 6.74 | 6.74 | 6.49 | 10356884 |
| 1738366800 | 6.85 | -0.06 | -0.87 | 6.88 | 6.91 | 6.79 | 5336891 |
| 1738280400 | 6.91 | -0.03 | -0.43 | 6.98 | 7.03 | 6.8325 | 4799860 |
| 1738194000 | 6.94 | -0.04 | -0.57 | 6.92 | 6.96 | 6.81 | 4127581 |
| 1738107600 | 6.98 | -0.02 | -0.29 | 7 | 7.12 | 6.965 | 6711151 |
| 1738021200 | 7 | 0.07 | 1.01 | 6.93 | 7.015 | 6.93 | 3638821 |
| 1737762000 | 6.93 | -0.12 | -1.70 | 6.99 | 7.07 | 6.91 | 3690067 |
| 1737675600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 0 |
| 1737589200 | 7.05 | 0.07 | 1.00 | 6.96 | 7.06 | 6.95 | 4207231 |
| 1737502800 | 6.98 | 0.19 | 2.80 | 6.85 | 6.99 | 6.8 | 3693645 |
| 1737157200 | 6.79 | 0 | 0.00 | 6.88 | 6.9 | 6.77 | 4507317 |
| 1737070800 | 6.79 | 0 | 0.00 | 6.76 | 6.8 | 6.68 | 4397028 |
| 1736984400 | 6.79 | 0.12 | 1.80 | 6.84 | 6.88 | 6.74 | 4505398 |
| 1736898000 | 6.67 | 0.04 | 0.60 | 6.64 | 6.695 | 6.48 | 4058658 |
| 1736811600 | 6.63 | 0.09 | 1.38 | 6.5 | 6.64 | 6.42 | 5190561 |
| 1736552400 | 6.54 | -0.1 | -1.51 | 6.49 | 6.55 | 6.3307 | 7601566 |
| 1736379600 | 6.64 | -0.14 | -2.06 | 6.68 | 6.71 | 6.5599999 | 5541713 |
| 1736293200 | 6.78 | -0.09 | -1.31 | 6.92 | 6.95 | 6.675 | 5095381 |
| 1736206800 | 6.87 | 0.08 | 1.18 | 6.85 | 6.97 | 6.83 | 5622256 |
| 1735947600 | 6.79 | 0.04 | 0.59 | 6.76 | 6.81 | 6.705 | 3504543 |
| 1735861200 | 6.75 | -0.17 | -2.46 | 6.97 | 6.99 | 6.71 | 4944445 |
| 1735688400 | 6.92 | 0.08 | 1.17 | 6.86 | 6.925 | 6.81 | 4541333 |
| 1735602000 | 6.84 | -0.07 | -1.01 | 6.89 | 6.9 | 6.7199 | 5364444 |
| 1735342800 | 6.91 | -0.01 | -0.14 | 6.85 | 7.02 | 6.84 | 4669434 |
| 1735256400 | 6.92 | 0.08 | 1.17 | 6.78 | 6.92 | 6.75 | 5080498 |
| 1735077840 | 6.84 | 0.07 | 1.03 | 6.75 | 6.875 | 6.715 | 2715919 |
| 1734997200 | 6.77 | -0.09 | -1.31 | 6.81 | 6.845 | 6.72 | 4477504 |
| 1734738000 | 6.86 | 0.1 | 1.48 | 6.69 | 6.86 | 6.69 | 10049190 |
| 1734651600 | 6.76 | -0.08 | -1.17 | 6.87 | 6.94 | 6.76 | 6911485 |
| 1734565200 | 6.84 | -0.22 | -3.12 | 7.1 | 7.13 | 6.83 | 6407482 |
| 1734478800 | 7.06 | -0.03 | -0.42 | 7.05 | 7.11 | 7.02 | 4687689 |
| 1734392400 | 7.09 | -0.07 | -0.98 | 7.11 | 7.185 | 7.06 | 4488890 |
| 1734133200 | 7.16 | -0.05 | -0.69 | 7.17 | 7.2 | 7.095 | 4184000 |
| 1734046800 | 7.21 | -0.16 | -2.17 | 7.31 | 7.36 | 7.195 | 3896597 |
| 1733960400 | 7.37 | 0.01 | 0.14 | 7.48 | 7.49 | 7.325 | 7636656 |
| 1733874000 | 7.36 | -0.14 | -1.87 | 7.47 | 7.49 | 7.34 | 5195104 |
| 1733787600 | 7.5 | 0.02 | 0.27 | 7.48 | 7.65 | 7.46 | 5188038 |
| 1733528400 | 7.48 | -0.02 | -0.27 | 7.55 | 7.59 | 7.44 | 4419494 |
| 1733442000 | 7.5 | -0.03 | -0.40 | 7.52 | 7.705 | 7.48 | 9128500 |
| 1733355600 | 7.53 | -0.37 | -4.68 | 7.56 | 7.61 | 7.15 | 16861588 |
| 1733269200 | 7.9 | -0.11 | -1.37 | 8 | 8 | 7.765 | 5755585 |
| 1733182800 | 8.01 | 0.01 | 0.12 | 8.01 | 8.045 | 7.905 | 3777500 |
| 1732917840 | 8 | 0.01 | 0.13 | 8 | 8.03 | 7.915 | 1701393 |
| 1732750800 | 7.99 | -0.03 | -0.37 | 8.02 | 8.095 | 7.97 | 3373937 |
| 1732664400 | 8.02 | -0.07 | -0.87 | 8.02 | 8.1199999 | 7.93 | 4675165 |
| 1732578000 | 8.09 | 0.11 | 1.38 | 8 | 8.21 | 7.98 | 5654754 |
| 1732318800 | 7.98 | 0.1 | 1.27 | 7.93 | 8.03 | 7.915 | 4193928 |
| 1732232400 | 7.88 | 0.13 | 1.68 | 7.75 | 7.925 | 7.69 | 9320880 |
| 1732146000 | 7.75 | -0.03 | -0.39 | 7.83 | 7.83 | 7.61 | 6808454 |
| 1732059600 | 7.78 | 0.11 | 1.43 | 7.55 | 7.805 | 7.51 | 5608426 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
