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 | -0.11 | -1.52354570637 | 7.22 | 7.44 | 6.97 | 7443249 | 7.15787572 | CS |
| 4 | -0.43 | -5.70291777188 | 7.54 | 7.68 | 6.86 | 5574224 | 7.25398079 | CS |
| 12 | -2.02 | -22.1248630887 | 9.13 | 9.45 | 6.86 | 6000749 | 7.71139798 | CS |
| 26 | -1.22 | -14.6458583433 | 8.33 | 10.38 | 6.86 | 6177486 | 8.56124393 | CS |
| 52 | -2.96 | -29.3942403178 | 10.07 | 10.38 | 6.33 | 4994261 | 8.25856593 | CS |
| 156 | -1.41 | -16.5492957746 | 8.52 | 13.34 | 6.31 | 3662057 | 8.83366098 | CS |
| 260 | -2.89 | -28.9 | 10 | 13.34 | 6.31 | 3661753 | 8.83720149 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 7.28 | 0.16 | 2.25 | 7.03 | 7.355 | 7.015 | 6830016 |
| 1721342400 | 7.12 | 0.03 | 0.42 | 7.07 | 7.42 | 7.03 | 5089087 |
| 1721256000 | 7.09 | 0 | 0.00 | 7.135 | 7.18 | 6.97 | 6810909 |
| 1721169600 | 7.09 | -0.26 | -3.54 | 7.4 | 7.44 | 7.06 | 10761691 |
| 1721083200 | 7.35 | 0.18 | 2.51 | 7.2 | 7.37 | 7.14 | 6716900 |
| 1720824000 | 7.17 | 0.04 | 0.56 | 7.22 | 7.345 | 7.13 | 7837658 |
| 1720737600 | 7.13 | 0.17 | 2.44 | 7.07 | 7.32 | 7.07 | 3743302 |
| 1720651200 | 6.96 | -0.04 | -0.57 | 7.04 | 7.1 | 6.93 | 2129267 |
| 1720564800 | 7 | -0.07 | -0.99 | 7.05 | 7.06 | 6.86 | 4054785 |
| 1720478400 | 7.07 | -0.03 | -0.42 | 7.15 | 7.25 | 7.06 | 2613233 |
| 1720219200 | 7.1 | 0 | 0.00 | 7.07 | 7.12 | 7.021 | 1749405 |
| 1720040640 | 7.1 | 0.01 | 0.14 | 7.16 | 7.225 | 7.09 | 1312070 |
| 1719960000 | 7.09 | -0.03 | -0.42 | 7.14 | 7.1837 | 7.06 | 2903374 |
| 1719873600 | 7.12 | -0.26 | -3.52 | 7.41 | 7.43 | 7.11 | 3778373 |
| 1719614400 | 7.38 | 0.15 | 2.07 | 7.3 | 7.4 | 7.165 | 17731327 |
| 1719528000 | 7.23 | -0.06 | -0.82 | 7.29 | 7.33 | 7.21 | 3519349 |
| 1719441600 | 7.29 | 0 | 0.00 | 7.25 | 7.3 | 7.18 | 4212496 |
| 1719355200 | 7.29 | -0.25 | -3.32 | 7.63 | 7.63 | 7.22 | 5373814 |
| 1719268800 | 7.54 | -0.07 | -0.92 | 7.62 | 7.68 | 7.53 | 5837966 |
| 1719009600 | 7.61 | 0.07 | 0.93 | 7.54 | 7.63 | 7.49 | 9735249 |
| 1718923200 | 7.54 | 0.17 | 2.31 | 7.32 | 7.55 | 7.31 | 3489204 |
| 1718750400 | 7.37 | 0.11 | 1.52 | 7.55 | 7.625 | 7.36 | 5564431 |
| 1718664000 | 7.26 | 0.07 | 0.97 | 7.15 | 7.3 | 7.15 | 3383732 |
| 1718404800 | 7.19 | -0.12 | -1.64 | 7.24 | 7.26 | 7.135 | 4656926 |
| 1718318400 | 7.31 | -0.11 | -1.48 | 7.43 | 7.45 | 7.185 | 3919448 |
| 1718232000 | 7.42 | -0.01 | -0.13 | 7.5653 | 7.65 | 7.39 | 2709086 |
| 1718145600 | 7.43 | -0.05 | -0.67 | 7.47 | 7.49 | 7.4 | 2771280 |
| 1718059200 | 7.48 | -0.02 | -0.27 | 7.44 | 7.52 | 7.4 | 3120195 |
| 1717800000 | 7.5 | -0.07 | -0.92 | 7.49 | 7.61 | 7.44 | 1875124 |
| 1717713600 | 7.57 | 0.13 | 1.75 | 7.46 | 7.61 | 7.44 | 3695832 |
| 1717627200 | 7.44 | 0.03 | 0.40 | 7.42 | 7.49 | 7.34 | 2796465 |
| 1717540800 | 7.41 | -0.38 | -4.88 | 7.71 | 7.76 | 7.4 | 5198482 |
| 1717454400 | 7.79 | 0.04 | 0.52 | 7.86 | 7.95 | 7.73 | 4391576 |
| 1717195200 | 7.75 | 0.24 | 3.20 | 7.52 | 7.785 | 7.52 | 6254129 |
| 1717108800 | 7.51 | -0.12 | -1.57 | 7.66 | 7.67 | 7.48 | 5084086 |
| 1717022400 | 7.63 | -0.27 | -3.42 | 7.77 | 7.8 | 7.63 | 5050874 |
| 1716936000 | 7.9 | -0.29 | -3.54 | 8.21 | 8.25 | 7.85 | 5416983 |
| 1716590400 | 8.19 | -0.16 | -1.92 | 8.3699999 | 8.485 | 8.17 | 7487531 |
| 1716504000 | 8.35 | 0.09 | 1.09 | 8.26 | 8.3895 | 8.23 | 7697732 |
| 1716417600 | 8.26 | 0.16 | 1.98 | 8.07 | 8.28 | 8.035 | 6782251 |
| 1716331200 | 8.1 | -0.07 | -0.86 | 8.16 | 8.22 | 8.01 | 6394246 |
| 1716244800 | 8.17 | 0.12 | 1.49 | 8.08 | 8.21 | 8.0399999 | 6832685 |
| 1715985600 | 8.05 | 0.07 | 0.88 | 7.95 | 8.13 | 7.92 | 6176745 |
| 1715899200 | 7.98 | 0.33 | 4.31 | 7.61 | 8.015 | 7.61 | 7865789 |
| 1715812800 | 7.65 | 0.14 | 1.86 | 7.58 | 7.7 | 7.485 | 6477191 |
| 1715726400 | 7.51 | 0.07 | 0.94 | 7.55 | 7.65 | 7.43 | 11123022 |
| 1715640000 | 7.44 | -0.23 | -3.00 | 7.72 | 7.84 | 7.38 | 9173433 |
| 1715380800 | 7.67 | -0.02 | -0.26 | 7.71 | 7.76 | 7.5 | 13450892 |
| 1715294400 | 7.69 | -0.09 | -1.16 | 7.55 | 7.829 | 7.48 | 20138487 |
| 1715208000 | 7.78 | -1.51 | -16.25 | 8.43 | 8.6052 | 7.47 | 27226715 |
| 1715121600 | 9.2899999 | -0.02 | -0.21 | 9.32 | 9.4 | 9.26 | 4202576 |
| 1715035200 | 9.31 | 0.01 | 0.11 | 9.3699999 | 9.45 | 9.27 | 4865879 |
| 1714776000 | 9.3 | 0.09 | 0.98 | 9.3699999 | 9.42 | 9.3 | 3673483 |
| 1714689600 | 9.21 | 0.22 | 2.45 | 9.09 | 9.27 | 8.96 | 4724020 |
| 1714603200 | 8.99 | -0.03 | -0.33 | 9 | 9.17 | 8.95 | 6008601 |
| 1714516800 | 9.02 | -0.19 | -2.06 | 9.16 | 9.205 | 9 | 2168037 |
| 1714430400 | 9.21 | 0.1 | 1.10 | 9.17 | 9.2899999 | 9.15 | 1982529 |
| 1714171200 | 9.11 | 0 | 0.00 | 9.13 | 9.215 | 9.1 | 2302768 |
| 1714084800 | 9.11 | -0.05 | -0.55 | 9.06 | 9.11 | 8.95 | 2774730 |
| 1713998400 | 9.16 | -0.09 | -0.97 | 9.21 | 9.27 | 9.0399999 | 3418864 |
| 1713912000 | 9.25 | 0.07 | 0.76 | 9.19 | 9.34 | 9.19 | 1869030 |
| 1713825600 | 9.18 | 0.06 | 0.66 | 9.18 | 9.25 | 9.06 | 2645568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
