Alight Inc (ALIT) Historical Stock Data
8.05 ↑0.07 (0.88%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ALIT is down -0.19% a day on average. There have been 14 days where Alight Inc closed green and 16 days where ALIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.95 | 8.05 | ↑$0.10 (1.26%) | 7.92 | 8.13 | 6.18M |
| 2024-05-16 | 7.61 | 7.98 | ↑$0.37 (4.86%) | 7.61 | 8.02 | 7.87M |
| 2024-05-15 | 7.58 | 7.65 | ↑$0.07 (0.92%) | 7.49 | 7.70 | 6.48M |
| 2024-05-14 | 7.55 | 7.51 | ↓$0.04 (-0.53%) | 7.43 | 7.65 | 11.12M |
| 2024-05-13 | 7.72 | 7.44 | ↓$0.28 (-3.63%) | 7.38 | 7.84 | 9.17M |
| 2024-05-10 | 7.71 | 7.67 | ↓$0.04 (-0.52%) | 7.50 | 7.76 | 13.45M |
| 2024-05-09 | 7.55 | 7.69 | ↑$0.14 (1.85%) | 7.48 | 7.83 | 20.14M |
| 2024-05-08 | 8.43 | 7.78 | ↓$0.65 (-7.71%) | 7.47 | 8.61 | 27.23M |
| 2024-05-07 | 9.32 | 9.29 | ↓$0.03 (-0.32%) | 9.26 | 9.40 | 4.20M |
| 2024-05-06 | 9.37 | 9.31 | ↓$0.06 (-0.64%) | 9.27 | 9.45 | 4.87M |
| 2024-05-03 | 9.37 | 9.30 | ↓$0.07 (-0.75%) | 9.30 | 9.42 | 3.67M |
| 2024-05-02 | 9.09 | 9.21 | ↑$0.12 (1.32%) | 8.96 | 9.27 | 4.72M |
| 2024-05-01 | 9.00 | 8.99 | ↓$0.01 (-0.11%) | 8.95 | 9.17 | 6.01M |
| 2024-04-30 | 9.16 | 9.02 | ↓$0.14 (-1.53%) | 9.00 | 9.21 | 2.17M |
| 2024-04-29 | 9.17 | 9.21 | ↑$0.04 (0.44%) | 9.15 | 9.29 | 1.98M |
| 2024-04-26 | 9.13 | 9.11 | ↓$0.02 (-0.22%) | 9.10 | 9.22 | 2.30M |
| 2024-04-25 | 9.03 | 9.11 | ↑$0.08 (0.89%) | 8.95 | 9.11 | 2.79M |
| 2024-04-24 | 9.21 | 9.16 | ↓$0.05 (-0.54%) | 9.04 | 9.27 | 3.42M |
| 2024-04-23 | 9.19 | 9.25 | ↑$0.06 (0.65%) | 9.19 | 9.34 | 1.87M |
| 2024-04-22 | 9.18 | 9.18 | ↑$0.00 (0.00%) | 9.06 | 9.25 | 2.65M |
| 2024-04-19 | 8.99 | 9.12 | ↑$0.13 (1.45%) | 8.95 | 9.17 | 3.16M |
| 2024-04-18 | 9.07 | 9.01 | ↓$0.06 (-0.66%) | 8.99 | 9.17 | 3.23M |
| 2024-04-17 | 9.17 | 9.04 | ↓$0.13 (-1.42%) | 9.04 | 9.18 | 2.76M |
| 2024-04-16 | 9.03 | 9.04 | ↑$0.01 (0.11%) | 8.99 | 9.19 | 3.61M |
| 2024-04-15 | 9.22 | 9.11 | ↓$0.11 (-1.19%) | 9.10 | 9.30 | 3.04M |
| 2024-04-12 | 9.38 | 9.22 | ↓$0.16 (-1.71%) | 9.22 | 9.38 | 2.91M |
| 2024-04-11 | 9.38 | 9.41 | ↑$0.03 (0.32%) | 9.24 | 9.43 | 2.51M |
| 2024-04-10 | 9.22 | 9.36 | ↑$0.14 (1.52%) | 9.21 | 9.44 | 3.12M |
| 2024-04-09 | 9.56 | 9.48 | ↓$0.08 (-0.84%) | 9.39 | 9.58 | 2.21M |
| 2024-04-08 | 9.41 | 9.50 | ↑$0.09 (0.96%) | 9.39 | 9.54 | 2.43M |
Create an account or log in to view more rows.
$ALIT to the moon!
$ALIT buy the fear
$ALIT green is good
$ALIT cant wait for next week
$ALIT i'm out of slaps for the day
$ALIT let’s go down baby 😉
$ALIT volume = money
$ALIT LFFGG
$ALIT this market love evrry dips let’s see
$ALIT The best investment you can make is an investment in yourself or another person