Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.92 27.49 26.90 27.01 2,973,675 +0.10(+0.35%)
Jan 30, 2013 26.07 27.50 26.07 26.91 3,302,468 +0.94(+3.60%)
Jan 29, 2013 26.08 26.22 25.73 25.98 3,278,241 -1.45(-5.29%)
Jan 28, 2013 27.54 27.69 27.16 27.43 3,104,612 +1.26(+4.82%)
Jan 25, 2013 26.11 26.84 25.63 26.17 4,055,116 -0.57(-2.14%)
Jan 24, 2013 26.66 27.50 26.37 26.74 4,644,867 +0.24(+0.92%)
Jan 23, 2013 25.21 26.67 25.11 26.50 3,525,009 -1.48(-5.29%)
Jan 22, 2013 26.62 28.16 26.52 27.98 3,338,430 +1.91(+7.35%)
Jan 18, 2013 25.87 26.14 25.43 26.06 2,719,869 +0.40(+1.55%)
Jan 17, 2013 26.35 26.53 25.60 25.67 3,494,091 -1.16(-4.33%)
Jan 16, 2013 25.89 26.94 25.83 26.83 1,588,935 +0.77(+2.96%)
Jan 15, 2013 26.52 26.82 25.99 26.06 1,449,458 -1.46(-5.29%)
Jan 14, 2013 28.01 28.32 27.44 27.51 1,372,722 +0.62(+2.32%)
Jan 11, 2013 27.34 27.35 26.26 26.89 3,044,048 -0.29(-1.05%)
Jan 10, 2013 27.23 27.89 26.96 27.17 2,231,294 -0.02(-0.06%)
Jan 09, 2013 27.94 28.12 27.16 27.19 2,485,791 -0.81(-2.88%)
Jan 08, 2013 27.61 28.19 27.61 28.00 1,549,480 -1.57(-5.29%)
Jan 07, 2013 29.15 29.76 29.15 29.56 1,467,453 +2.51(+9.28%)
Jan 04, 2013 27.28 27.50 26.91 27.05 1,868,813 -0.30(-1.11%)
Jan 03, 2013 27.26 27.55 26.84 27.36 1,705,225 -1.53(-5.29%)
Jan 02, 2013 28.57 28.89 28.35 28.89 1,615,384 +2.57(+9.76%)
Jan 01, 2013 25.36 26.52 25.28 26.32 2,025,250 -1.47(-5.29%)
Dec 31, 2012 26.78 28.00 26.70 27.79 1,917,647 +2.03(+7.90%)
Dec 28, 2012 26.13 26.30 25.41 25.75 1,886,580 -0.33(-1.26%)
Dec 27, 2012 26.00 26.50 25.96 26.08 1,228,763 -1.46(-5.29%)
Dec 26, 2012 27.45 27.98 27.41 27.54 1,163,681 +1.68(+6.51%)
Dec 25, 2012 26.08 26.16 25.67 25.86 600,595 -1.45(-5.29%)
Dec 24, 2012 27.54 27.62 27.10 27.30 568,741 +1.15(+4.40%)
Dec 21, 2012 25.67 26.31 25.57 26.15 1,669,345 +0.48(+1.86%)
Dec 20, 2012 25.86 26.00 25.54 25.67 1,739,719 -0.15(-0.57%)
Dec 19, 2012 24.72 25.88 24.71 25.82 2,770,631 +1.12(+4.53%)
Dec 18, 2012 24.74 25.09 24.49 24.70 1,166,696 -1.38(-5.29%)
Dec 17, 2012 26.12 26.49 25.86 26.08 1,104,899 +1.79(+7.36%)
Dec 14, 2012 24.22 24.77 24.11 24.30 1,617,201 +0.15(+0.61%)
Dec 13, 2012 24.34 24.41 24.07 24.15 1,828,638 +0.11(+0.47%)
Dec 12, 2012 23.71 24.33 23.61 24.04 3,224,769 +0.48(+2.03%)
Dec 11, 2012 22.79 23.68 22.70 23.56 1,424,514 -1.48(-5.90%)
Dec 10, 2012 24.22 25.16 24.13 25.03 1,340,363 +2.48(+10.99%)
Dec 07, 2012 22.75 22.86 22.37 22.56 968,459 -0.28(-1.24%)
Dec 06, 2012 22.55 23.02 22.49 22.84 1,629,687 +0.32(+1.41%)
Dec 05, 2012 21.91 22.59 21.85 22.52 1,121,842 +0.62(+2.81%)
Dec 04, 2012 22.65 22.78 21.82 21.91 1,225,421 -0.61(-2.70%)
Nov 30, 2012 22.59 23.01 22.33 22.51 1,543,876 +0.15(+0.65%)
Nov 29, 2012 21.95 22.41 21.69 22.37 1,717,600 +0.25(+1.12%)
Nov 28, 2012 22.39 22.72 22.09 22.12 1,485,539 -0.29(-1.30%)
Nov 27, 2012 22.80 22.99 22.17 22.41 1,762,026 -1.41(-5.90%)
Nov 26, 2012 24.23 24.43 23.56 23.82 1,657,993 -0.60(-2.46%)
Nov 23, 2012 24.31 24.59 24.07 24.42 417,992 +1.86(+8.25%)
Nov 22, 2012 22.46 22.66 22.25 22.56 848,044 +0.15(+0.65%)
Nov 21, 2012 22.49 22.64 22.15 22.41 975,824 -0.20(-0.87%)
Nov 20, 2012 22.73 22.94 22.35 22.61 1,701,584 -1.42(-5.90%)
Nov 19, 2012 24.15 24.38 23.75 24.03 1,601,071 +1.71(+7.66%)
Nov 16, 2012 22.62 23.09 22.07 22.32 2,301,202 -0.31(-1.36%)
Nov 15, 2012 23.28 23.37 22.51 22.62 1,996,073 -0.53(-2.29%)
Nov 14, 2012 23.79 23.93 23.15 23.16 1,744,723 -1.04(-4.31%)
Nov 13, 2012 23.72 24.32 23.36 24.20 2,584,351 -1.52(-5.90%)
Nov 12, 2012 25.21 25.84 24.83 25.72 2,431,797 +2.89(+12.68%)
Nov 09, 2012 23.47 23.59 22.72 22.82 2,234,447 -0.65(-2.77%)
Nov 08, 2012 23.83 23.83 23.10 23.47 2,751,762 -1.03(-4.19%)
Nov 07, 2012 23.86 24.69 23.66 24.50 1,904,067 +0.80(+3.39%)
Nov 06, 2012 23.29 24.08 23.26 23.69 1,766,468 -1.49(-5.90%)
Nov 05, 2012 24.75 25.59 24.72 25.18 1,662,200 +1.78(+7.59%)
Nov 02, 2012 23.99 24.16 23.13 23.40 1,830,767 -0.33(-1.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.