Alight Stock Price History
NYSE: ALITConsumer DiscretionaryBusiness ServicesUSD
9.36-0.40 (-4.10%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ALIT price history at a glance
The price history for Alight (ALIT) on this page begins on July 13, 2020, when the stock closed at $208.00; it most recently closed at $9.36 on October 5, 2026. The highest price in this record is $290.20, reached on January 25, 2021; the latest close is 96.8% below that peak. Across the 5 complete calendar years in the table, ALIT finished higher in 1 and lower in 4. Its best year was 2023 (+2.0%) and its worst was 2025 (-72.3%).
Over roughly 6 years the share price changed -95.5%, a -39.2% compound annual price return (excluding dividends). In the last 12 months alone, ALIT has lost 84.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $290.20
- Date of high
- Jan 25, 2021
- Low since 2020
- $8.51
- Date of low
- Oct 5, 2026
- 52-week high
- $64.00
- 52-week low
- $8.51
- IPO year
- 2021
- Last close
- $9.36
ALIT returns
1 week
+5.76%
1 month
-25.42%
3 months
-52.29%
6 months
-19.17%
Year to date
-76.00%
1 year
-84.71%
3 years
-93.04%
5 years
-95.91%
ALIT price return, excluding dividends.
ALIT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.36 | -75.11% |
| 2025 | 37.60 | -72.31% |
| 2024 | 135.80 | -20.40% |
| 2023 | 170.60 | +2.03% |
| 2022 | 167.20 | -22.66% |
| 2021 | 216.20 | -3.31% |
| 2020* | 223.60 | +7.50% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
ALIT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.63 | 9.90 | 9.08 | 9.36 | -4.10% | |
| 9.86 | 9.93 | 9.49 | 9.76 | -1.71% | |
| 8.94 | 10.10 | 8.90 | 9.93 | +9.60% | |
| 8.77 | 9.35 | 8.65 | 9.06 | +3.66% | |
| 8.74 | 8.88 | 8.51 | 8.74 | -1.24% | |
| 9.25 | 9.25 | 8.71 | 8.85 | -2.32% | |
| 8.89 | 9.39 | 8.86 | 9.06 | +1.57% | |
| 9.19 | 9.32 | 8.81 | 8.92 | -3.36% | |
| 9.88 | 10.01 | 9.02 | 9.23 | -6.48% | |
| 10.82 | 10.82 | 9.70 | 9.87 | -10.44% | |
| 11.18 | 11.64 | 10.84 | 11.02 | -2.30% | |
| 12.55 | 12.58 | 10.86 | 11.28 | -10.05% | |
| 12.84 | 13.08 | 12.30 | 12.54 | -2.87% | |
| 12.11 | 13.21 | 12.01 | 12.91 | +8.40% | |
| 11.59 | 12.06 | 11.56 | 11.91 | +1.19% | |
| 12.25 | 12.25 | 11.71 | 11.77 | -4.23% | |
| 11.94 | 12.52 | 11.88 | 12.29 | +3.28% | |
| 11.95 | 12.20 | 11.62 | 11.90 | +0.25% | |
| 12.15 | 12.38 | 11.87 | 11.87 | -4.04% | |
| 12.10 | 12.52 | 12.02 | 12.37 | +3.43% | |
| 12.22 | 12.55 | 11.84 | 11.96 | -0.75% | |
| 12.74 | 12.74 | 11.98 | 12.05 | -3.98% | |
| 13.46 | 13.46 | 12.33 | 12.55 | -6.69% | |
| 14.81 | 14.81 | 13.40 | 13.45 | -9.85% | |
| 14.88 | 14.97 | 14.25 | 14.92 | +0.20% | |
| 14.37 | 15.10 | 14.37 | 14.89 | +5.16% | |
| 13.67 | 14.42 | 13.67 | 14.16 | +2.46% | |
| 14.16 | 14.33 | 13.82 | 13.82 | -3.42% | |
| 14.23 | 14.66 | 13.77 | 14.31 | +2.07% | |
| 14.21 | 14.80 | 14.02 | 14.02 | -1.34% | |
| 14.54 | 14.78 | 13.97 | 14.21 | -0.84% | |
| 14.85 | 15.01 | 14.29 | 14.33 | -4.21% | |
| 14.78 | 15.14 | 14.55 | 14.96 | +0.61% | |
| 14.22 | 15.54 | 14.22 | 14.87 | +4.57% | |
| 13.54 | 14.36 | 13.40 | 14.22 | +6.04% | |
| 13.50 | 13.70 | 13.34 | 13.41 | -2.61% | |
| 13.53 | 14.31 | 13.51 | 13.77 | +2.53% | |
| 13.27 | 13.68 | 13.17 | 13.43 | -0.07% | |
| 13.58 | 13.88 | 13.26 | 13.44 | -2.61% | |
| 14.82 | 14.90 | 13.62 | 13.80 | -5.67% | |
| 14.01 | 14.89 | 13.88 | 14.63 | +4.57% | |
| 13.43 | 14.07 | 13.07 | 13.99 | +3.55% | |
| 14.86 | 14.95 | 13.49 | 13.51 | -7.72% | |
| 15.00 | 15.41 | 14.39 | 14.64 | -3.17% | |
| 15.37 | 15.86 | 15.02 | 15.12 | -3.01% | |
| 14.26 | 15.82 | 14.25 | 15.59 | +8.04% | |
| 15.16 | 15.33 | 13.54 | 14.43 | -16.01% | |
| 19.09 | 20.20 | 16.91 | 17.18 | -12.48% | |
| 17.84 | 19.68 | 17.79 | 19.63 | +15.61% | |
| 18.00 | 18.16 | 16.44 | 16.98 | -7.06% | |
| 19.72 | 19.82 | 17.46 | 18.27 | -9.96% | |
| 19.74 | 20.82 | 19.37 | 20.29 | +2.17% | |
| 19.73 | 20.76 | 19.67 | 19.86 | +0.66% | |
| 19.24 | 21.03 | 19.12 | 19.73 | +4.56% | |
| 18.34 | 19.28 | 18.13 | 18.87 | +3.23% | |
| 19.40 | 19.40 | 17.74 | 18.28 | -5.43% | |
| 18.79 | 19.41 | 18.23 | 19.33 | +2.93% | |
| 20.31 | 21.15 | 18.07 | 18.78 | -7.71% | |
| 20.93 | 21.52 | 20.16 | 20.35 | -6.39% | |
| 21.41 | 21.77 | 20.35 | 21.74 | +0.79% | |
| 22.08 | 22.31 | 20.57 | 21.57 | -0.83% | |
| 21.94 | 23.68 | 21.64 | 21.75 | -0.87% | |
| 20.21 | 22.17 | 19.82 | 21.94 | +5.28% | |
| 19.90 | 21.14 | 19.61 | 20.84 | +6.22% | |
| 18.66 | 19.84 | 18.13 | 19.62 | +6.46% | |
| 19.66 | 19.66 | 18.08 | 18.43 | -8.45% | |
| 18.49 | 20.70 | 18.24 | 20.13 | +5.72% | |
| 16.05 | 19.14 | 16.05 | 19.04 | +13.94% | |
| 14.17 | 17.19 | 14.11 | 16.71 | +17.18% | |
| 13.15 | 14.29 | 12.76 | 14.26 | +3.86% | |
| 11.41 | 14.75 | 11.31 | 13.73 | +22.59% | |
| 11.10 | 11.40 | 10.50 | 11.20 | +1.82% | |
| 11.52 | 11.88 | 10.44 | 11.00 | -4.68% | |
| 11.24 | 12.50 | 11.10 | 11.54 | +2.30% | |
| 11.48 | 12.46 | 11.12 | 11.28 | -1.57% | |
| 10.20 | 11.90 | 10.14 | 11.46 | +9.35% | |
| 11.00 | 11.74 | 10.40 | 10.48 | -4.73% | |
| 11.36 | 12.30 | 11.00 | 11.00 | -3.34% | |
| 11.00 | 11.56 | 10.72 | 11.38 | -4.37% | |
| 12.60 | 13.70 | 11.80 | 11.90 | -3.57% | |
| 13.66 | 13.66 | 11.76 | 12.34 | -6.80% | |
| 15.02 | 16.56 | 13.20 | 13.24 | -13.35% | |
| 13.60 | 15.92 | 13.30 | 15.28 | +11.70% | |
| 13.14 | 14.14 | 13.00 | 13.68 | +4.59% | |
| 13.90 | 13.90 | 13.00 | 13.08 | -6.17% | |
| 14.80 | 15.16 | 13.80 | 13.94 | -5.17% | |
| 14.68 | 16.20 | 14.12 | 14.70 | +1.24% | |
| 15.02 | 16.38 | 14.52 | 14.52 | -2.02% | |
| 14.68 | 16.68 | 14.62 | 14.82 | +2.35% | |
| 16.70 | 16.70 | 14.30 | 14.48 | -12.35% | |
| 18.14 | 18.76 | 16.36 | 16.52 | -12.96% | |
| 18.84 | 19.34 | 18.00 | 18.98 | +0.74% | |
| 18.86 | 20.40 | 18.00 | 18.84 | -0.32% | |
| 17.40 | 18.94 | 17.32 | 18.90 | +8.62% | |
| 17.72 | 18.40 | 16.82 | 17.40 | -1.81% | |
| 16.20 | 17.96 | 16.14 | 17.72 | +8.31% | |
| 16.20 | 16.80 | 15.20 | 16.36 | +1.24% | |
| 15.72 | 16.32 | 15.00 | 16.16 | +0.87% | |
| 16.50 | 16.80 | 15.24 | 16.02 | -5.43% | |
| 16.00 | 17.00 | 15.72 | 16.94 | +5.61% | |
| 15.80 | 16.06 | 14.60 | 16.04 | +2.04% | |
| 15.62 | 16.98 | 15.58 | 15.72 | -1.75% | |
| 15.74 | 16.50 | 15.04 | 16.00 | +1.01% | |
| 14.54 | 15.92 | 13.64 | 15.84 | +9.09% | |
| 16.42 | 16.60 | 14.24 | 14.52 | -12.32% | |
| 18.70 | 19.00 | 16.34 | 16.56 | -11.44% | |
| 17.40 | 19.38 | 16.54 | 18.70 | +7.47% | |
| 18.56 | 19.16 | 16.84 | 17.40 | -7.05% | |
| 20.70 | 20.80 | 16.82 | 18.72 | +7.34% | |
| 16.08 | 17.92 | 15.82 | 17.44 | +7.65% | |
| 15.66 | 16.76 | 15.20 | 16.20 | +3.58% | |
| 16.68 | 16.76 | 15.42 | 15.64 | -5.44% | |
| 15.04 | 16.54 | 14.40 | 16.54 | +10.27% | |
| 14.50 | 15.00 | 14.34 | 15.00 | +2.32% | |
| 13.20 | 14.86 | 13.20 | 14.66 | +10.89% | |
| 14.00 | 14.76 | 13.22 | 13.22 | -6.37% | |
| 12.90 | 14.12 | 12.66 | 14.12 | +7.95% | |
| 13.00 | 13.12 | 12.30 | 13.08 | +1.08% | |
| 12.68 | 13.38 | 12.40 | 12.94 | +2.37% | |
| 12.94 | 13.56 | 12.26 | 12.64 | -3.51% | |
| 12.40 | 13.16 | 12.26 | 13.10 | +6.50% | |
| 12.90 | 13.26 | 12.30 | 12.30 | -4.80% | |
| 13.38 | 13.38 | 12.30 | 12.92 | -0.15% | |
| 12.40 | 13.28 | 12.40 | 12.94 | +4.52% | |
| 12.40 | 13.20 | 12.14 | 12.38 | +0.32% | |
| 11.16 | 12.70 | 10.80 | 12.34 | +6.56% | |
| 10.32 | 11.58 | 10.30 | 11.58 | +12.21% | |
| 10.00 | 10.40 | 9.58 | 10.32 | +5.31% | |
| 10.56 | 10.80 | 9.70 | 9.80 | -3.73% | |
| 10.78 | 11.12 | 10.14 | 10.18 | -7.45% | |
| 10.86 | 11.38 | 10.68 | 11.00 | -0.18% | |
| 10.80 | 11.32 | 10.60 | 11.02 | -4.67% | |
| 11.62 | 12.04 | 10.88 | 11.56 | -0.86% | |
| 11.26 | 11.94 | 11.04 | 11.66 | +4.67% | |
| 10.82 | 11.68 | 10.70 | 11.14 | +2.58% | |
| 10.70 | 11.08 | 10.00 | 10.86 | -2.34% | |
| 10.76 | 11.44 | 10.10 | 11.12 | +3.35% | |
| 12.80 | 13.40 | 10.44 | 10.76 | -16.33% | |
| 13.34 | 13.58 | 12.66 | 12.86 | -4.46% | |
| 14.32 | 14.40 | 13.00 | 13.46 | -1.32% | |
| 13.48 | 14.20 | 13.20 | 13.64 | +2.10% | |
| 13.54 | 13.90 | 12.68 | 13.36 | -2.20% | |
| 14.34 | 14.76 | 13.64 | 13.66 | -7.70% | |
| 15.94 | 16.40 | 14.80 | 14.80 | -6.21% | |
| 18.00 | 18.20 | 15.24 | 15.78 | -13.77% | |
| 18.90 | 19.98 | 18.28 | 18.30 | +0.77% | |
| 17.92 | 18.54 | 17.40 | 18.16 | -3.09% | |
| 18.06 | 18.80 | 17.84 | 18.74 | +3.31% | |
| 18.08 | 18.96 | 17.42 | 18.14 | -3.72% | |
| 18.20 | 19.16 | 16.60 | 18.84 | +1.07% | |
| 18.60 | 18.94 | 17.66 | 18.64 | -1.89% | |
| 18.82 | 19.40 | 18.28 | 19.00 | -1.35% | |
| 18.00 | 19.48 | 17.40 | 19.26 | +9.31% | |
| 17.40 | 18.34 | 17.06 | 17.62 | -2.22% | |
| 17.20 | 18.02 | 16.60 | 18.02 | +2.39% | |
| 17.40 | 18.14 | 16.82 | 17.60 | -1.35% | |
| 16.32 | 18.00 | 16.22 | 17.84 | +13.05% | |
| 15.82 | 15.82 | 14.56 | 15.78 | +2.73% | |
| 14.20 | 15.70 | 14.14 | 15.36 | +6.82% | |
| 15.14 | 15.36 | 13.00 | 14.38 | -4.64% | |
| 16.20 | 16.20 | 14.46 | 15.08 | -6.91% | |
| 17.50 | 18.44 | 14.46 | 16.20 | -38.17% | |
| 25.80 | 27.00 | 25.20 | 26.20 | +1.55% | |
| 26.20 | 26.90 | 25.20 | 25.80 | -0.77% | |
| 27.00 | 27.80 | 25.80 | 26.00 | -2.99% | |
| 28.40 | 29.20 | 26.00 | 26.80 | -5.63% | |
| 30.60 | 30.60 | 27.20 | 28.40 | -5.96% | |
| 30.20 | 31.20 | 30.00 | 30.20 | -1.95% | |
| 32.00 | 32.40 | 30.60 | 30.80 | -3.75% | |
| 31.20 | 32.40 | 30.90 | 32.00 | +3.23% | |
| 31.40 | 31.98 | 30.40 | 31.00 | -2.52% | |
| 30.40 | 32.00 | 30.40 | 31.80 | +3.92% | |
| 32.20 | 32.80 | 29.20 | 30.60 | -5.56% | |
| 30.60 | 32.80 | 30.40 | 32.40 | +5.88% | |
| 30.20 | 31.80 | 30.00 | 30.60 | 0.00% | |
| 31.20 | 31.50 | 30.00 | 30.60 | -0.65% | |
| 32.20 | 32.74 | 30.20 | 30.80 | -4.35% | |
| 31.00 | 33.80 | 30.60 | 32.20 | +5.23% | |
| 30.00 | 31.00 | 29.60 | 30.60 | +2.68% | |
| 31.20 | 31.40 | 29.60 | 29.80 | -3.87% | |
| 31.20 | 32.20 | 30.60 | 31.00 | -0.64% | |
| 30.80 | 32.20 | 30.60 | 31.20 | +1.96% | |
| 30.60 | 31.20 | 30.40 | 30.60 | -2.55% | |
| 31.60 | 32.20 | 31.00 | 31.40 | -1.26% | |
| 31.80 | 32.40 | 31.20 | 31.80 | +0.63% | |
| 32.00 | 33.20 | 31.60 | 31.60 | -1.86% | |
| 33.20 | 33.80 | 31.80 | 32.20 | -3.01% | |
| 32.60 | 33.80 | 32.00 | 33.20 | 0.00% | |
| 34.20 | 34.50 | 31.80 | 33.20 | -2.35% | |
| 34.80 | 35.00 | 33.40 | 34.00 | -2.86% | |
| 38.10 | 38.80 | 35.00 | 35.00 | -7.89% | |
| 36.40 | 38.60 | 36.40 | 38.00 | +4.40% | |
| 37.80 | 38.40 | 36.40 | 36.40 | -3.19% | |
| 39.40 | 40.08 | 37.40 | 37.60 | -3.59% | |
| 39.00 | 39.60 | 38.60 | 39.00 | -1.02% | |
| 38.80 | 40.20 | 38.80 | 39.40 | +1.55% | |
| 39.20 | 39.50 | 38.00 | 38.80 | -1.52% | |
| 39.00 | 39.80 | 38.90 | 39.40 | 0.00% | |
| 39.60 | 39.80 | 38.60 | 39.40 | 0.00% | |
| 39.00 | 39.60 | 37.80 | 39.40 | +0.51% | |
| 39.20 | 39.60 | 38.20 | 39.20 | +1.03% | |
| 40.80 | 40.90 | 38.40 | 38.80 | -4.90% | |
| 42.20 | 42.60 | 40.40 | 40.80 | -3.77% | |
| 41.20 | 43.40 | 41.10 | 42.40 | +2.91% | |
| 41.20 | 41.80 | 40.00 | 41.20 | 0.00% | |
| 42.40 | 42.70 | 40.90 | 41.20 | -2.37% | |
| 42.80 | 43.60 | 42.00 | 42.20 | -0.94% | |
| 42.40 | 43.20 | 42.20 | 42.60 | +0.95% | |
| 42.40 | 43.00 | 41.80 | 42.20 | -0.47% | |
| 41.80 | 43.40 | 41.80 | 42.40 | +0.95% | |
| 41.80 | 42.20 | 40.50 | 42.00 | +2.94% | |
| 43.80 | 44.00 | 40.00 | 40.80 | -5.56% | |
| 44.20 | 44.60 | 42.00 | 43.20 | -0.46% | |
| 44.60 | 45.10 | 42.80 | 43.40 | -2.69% | |
| 47.40 | 47.50 | 44.40 | 44.60 | -5.51% | |
| 47.80 | 49.40 | 46.40 | 47.20 | +2.16% | |
| 46.80 | 47.00 | 45.80 | 46.20 | -0.86% | |
| 45.60 | 48.10 | 45.20 | 46.60 | +4.02% | |
| 43.00 | 45.20 | 43.00 | 44.80 | +5.16% | |
| 39.00 | 43.10 | 37.80 | 42.60 | +7.58% | |
| 39.20 | 40.70 | 39.00 | 39.60 | +1.02% | |
| 40.60 | 41.00 | 38.90 | 39.20 | -2.49% | |
| 40.20 | 40.40 | 38.70 | 40.20 | -0.99% | |
| 42.40 | 42.76 | 40.20 | 40.60 | -5.14% | |
| 45.20 | 45.20 | 42.40 | 42.80 | -6.14% | |
| 45.20 | 45.80 | 43.90 | 45.60 | +0.44% | |
| 46.20 | 48.00 | 45.40 | 45.40 | -1.73% | |
| 46.20 | 47.40 | 44.60 | 46.20 | 0.00% | |
| 45.40 | 47.20 | 45.20 | 46.20 | +1.76% | |
| 47.40 | 48.20 | 44.80 | 45.40 | -3.40% | |
| 47.40 | 48.40 | 45.00 | 47.00 | -1.67% | |
| 50.40 | 51.40 | 47.20 | 47.80 | -4.78% | |
| 50.60 | 57.00 | 47.80 | 50.20 | -7.04% | |
| 54.00 | 55.20 | 52.60 | 54.00 | -1.82% | |
| 57.20 | 57.40 | 53.80 | 55.00 | -4.51% | |
| 58.00 | 58.00 | 55.30 | 57.60 | +2.86% | |
| 56.80 | 57.30 | 55.60 | 56.00 | -2.44% | |
| 61.00 | 61.00 | 57.20 | 57.40 | -6.82% | |
| 61.20 | 62.40 | 60.60 | 61.60 | 0.00% | |
| 63.00 | 64.00 | 61.20 | 61.60 | -1.60% | |
| 62.60 | 63.20 | 61.80 | 62.60 | +0.97% | |
| 61.40 | 62.80 | 61.20 | 62.00 | +1.31% | |
| 61.60 | 62.00 | 60.60 | 61.20 | -1.29% | |
| 59.80 | 62.80 | 59.60 | 62.00 | +2.99% | |
| 60.00 | 61.00 | 59.40 | 60.20 | +1.35% | |
| 59.20 | 59.80 | 58.20 | 59.40 | -0.34% | |
| 60.40 | 60.60 | 59.20 | 59.60 | -1.00% | |
| 61.80 | 62.40 | 59.60 | 60.20 | -2.27% | |
| 61.40 | 62.40 | 60.70 | 61.60 | -0.65% | |
| 61.20 | 62.20 | 60.60 | 62.00 | +1.97% | |
| 61.20 | 62.00 | 59.60 | 60.80 | -0.65% | |
| 63.80 | 64.20 | 60.80 | 61.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ALIT chart for longer ranges.