Skip to main content

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 20.39 20.70 19.43 19.66 1,348,500 -0.91(-4.42%)
Feb 25, 2021 21.80 22.05 20.47 20.57 1,294,201 -1.07(-4.94%)
Feb 24, 2021 20.86 21.78 20.79 21.64 1,251,007 +0.95(+4.59%)
Feb 23, 2021 20.08 20.87 19.88 20.69 1,387,731 +0.23(+1.12%)
Feb 22, 2021 19.21 20.56 19.21 20.46 1,988,652 +1.08(+5.57%)
Feb 19, 2021 18.62 19.73 18.49 19.38 2,051,300 +0.97(+5.27%)
Feb 18, 2021 18.64 18.79 18.09 18.41 1,129,266 -0.27(-1.45%)
Feb 17, 2021 18.98 19.13 18.43 18.68 1,436,556 -0.38(-1.99%)
Feb 16, 2021 19.09 19.21 18.79 19.06 2,063,874 +0.37(+1.98%)
Feb 12, 2021 18.53 18.81 18.30 18.69 972,200 -0.20(-1.06%)
Feb 11, 2021 18.71 19.01 18.20 18.89 1,133,031 +0.29(+1.56%)
Feb 10, 2021 18.80 18.96 18.50 18.60 742,009 +0.05(+0.27%)
Feb 09, 2021 18.80 19.00 18.08 18.55 1,059,860 -0.46(-2.42%)
Feb 08, 2021 18.64 19.03 18.64 19.01 982,492 +0.66(+3.60%)
Feb 05, 2021 18.65 18.81 18.28 18.35 965,100 -0.11(-0.60%)
Feb 04, 2021 18.27 18.73 18.11 18.46 744,705 +0.33(+1.82%)
Feb 03, 2021 18.02 18.27 17.72 18.13 856,131 -0.09(-0.49%)
Feb 02, 2021 18.09 18.51 17.79 18.22 1,286,687 +0.50(+2.82%)
Feb 01, 2021 17.32 17.77 17.05 17.72 1,245,931 +0.71(+4.17%)
Jan 29, 2021 18.38 18.53 16.87 17.01 1,848,700 -1.24(-6.79%)
Jan 28, 2021 18.70 19.28 17.66 18.25 2,722,136 +0.05(+0.27%)
Jan 27, 2021 17.33 18.75 17.17 18.20 1,941,656 +0.19(+1.05%)
Jan 26, 2021 18.70 18.85 17.78 18.01 2,679,146 -0.33(-1.80%)
Jan 25, 2021 18.09 18.39 17.72 18.34 935,141 +0.22(+1.21%)
Jan 22, 2021 17.57 18.17 17.21 18.12 964,500 +0.16(+0.89%)
Jan 21, 2021 18.34 18.50 17.68 17.96 1,484,962 -0.55(-2.97%)
Jan 20, 2021 18.53 18.92 18.17 18.51 2,952,596 +0.00(+0.00%)
Jan 19, 2021 18.68 18.97 18.43 18.51 1,366,577 +0.06(+0.33%)
Jan 15, 2021 18.22 18.54 18.06 18.45 1,436,900 -0.14(-0.75%)
Jan 14, 2021 18.64 18.88 18.35 18.59 987,255 +0.33(+1.81%)
Jan 13, 2021 18.72 18.83 18.08 18.26 923,216 -0.51(-2.72%)
Jan 12, 2021 18.50 19.00 18.36 18.77 1,242,467 +0.36(+1.96%)
Jan 11, 2021 18.08 18.61 17.92 18.41 1,253,704 -0.30(-1.60%)
Jan 08, 2021 18.71 18.85 18.24 18.71 1,404,300 +0.04(+0.21%)
Jan 07, 2021 18.94 19.20 18.51 18.67 1,777,813 -0.01(-0.05%)
Jan 06, 2021 17.87 18.69 17.46 18.68 2,651,526 +1.45(+8.42%)
Jan 05, 2021 16.05 17.33 16.05 17.23 1,453,994 +1.25(+7.82%)
Jan 04, 2021 17.19 17.44 15.97 15.98 1,944,418 -0.79(-4.71%)
Dec 31, 2020 16.77 16.77 16.77 1,250,652 -0.06(-0.36%)
Dec 30, 2020 16.42 17.00 16.32 16.83 1,250,652 +0.51(+3.12%)
Dec 29, 2020 16.44 16.54 15.96 16.32 1,300,566 -0.10(-0.61%)
Dec 28, 2020 16.85 17.18 16.38 16.42 1,059,760 -0.27(-1.62%)
Dec 24, 2020 16.95 16.95 16.51 16.69 609,600 -0.09(-0.54%)
Dec 23, 2020 16.44 17.01 16.34 16.78 1,345,603 +0.51(+3.13%)
Dec 22, 2020 16.13 16.38 15.93 16.27 1,011,773 +0.11(+0.68%)
Dec 21, 2020 15.84 16.22 15.35 16.16 1,546,615 +0.12(+0.75%)
Dec 18, 2020 16.66 16.70 15.94 16.04 4,316,700 -0.65(-3.89%)
Dec 17, 2020 16.60 16.75 16.32 16.69 1,297,758 +0.23(+1.40%)
Dec 16, 2020 16.83 17.08 16.39 16.46 1,217,033 -0.54(-3.18%)
Dec 15, 2020 16.80 17.06 16.24 17.00 2,414,837 +0.70(+4.29%)
Dec 14, 2020 17.02 17.11 16.25 16.30 2,347,504 -0.24(-1.45%)
Dec 11, 2020 16.46 16.63 16.05 16.54 1,160,800 -0.16(-0.96%)
Dec 10, 2020 16.49 16.89 16.43 16.70 1,620,532 +0.08(+0.48%)
Dec 09, 2020 17.34 17.48 16.23 16.62 1,867,674 -0.52(-3.03%)
Dec 08, 2020 17.00 17.47 16.95 17.14 1,693,049 -0.18(-1.04%)
Dec 07, 2020 17.15 17.60 17.01 17.32 4,165,294 +0.41(+2.42%)
Dec 04, 2020 16.30 16.92 15.75 16.91 4,239,300 +1.42(+9.17%)
Dec 03, 2020 15.13 15.51 14.67 15.49 2,432,174 +0.29(+1.91%)
Dec 02, 2020 14.52 15.31 14.51 15.20 2,935,044 +1.15(+8.19%)
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.