Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

66.27 +0.95 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 10.64 10.83 10.56 10.74 707,285 +0.24(+2.30%)
Apr 29, 2002 10.38 10.54 10.31 10.50 324,722 +0.13(+1.23%)
Apr 26, 2002 10.66 10.66 10.26 10.37 377,061 -0.05(-0.49%)
Apr 25, 2002 10.37 10.49 10.29 10.42 343,111 -0.18(-1.74%)
Apr 24, 2002 10.81 10.81 10.56 10.61 348,926 -0.20(-1.83%)
Apr 23, 2002 10.70 10.85 10.70 10.80 316,706 +0.11(+1.01%)
Apr 22, 2002 10.84 10.85 10.69 10.70 362,286 -0.15(-1.35%)
Apr 19, 2002 10.85 10.91 10.82 10.84 546,024 +0.02(+0.18%)
Apr 18, 2002 10.82 10.88 10.82 10.82 368,731 +0.13(+1.25%)
Apr 17, 2002 10.82 10.89 10.64 10.69 298,316 -0.22(-1.98%)
Apr 16, 2002 10.85 10.97 10.85 10.91 263,267 +0.06(+0.53%)
Apr 15, 2002 11.01 11.01 10.72 10.85 581,231 -0.20(-1.79%)
Apr 12, 2002 10.82 11.12 10.82 11.04 407,553 +0.11(+1.05%)
Apr 11, 2002 10.71 10.95 10.66 10.93 885,521 +0.21(+1.96%)
Apr 10, 2002 10.37 10.77 10.33 10.72 793,574 +0.36(+3.50%)
Apr 09, 2002 10.33 10.37 10.24 10.36 604,650 +0.06(+0.62%)
Apr 08, 2002 10.18 10.31 10.03 10.29 327,080 +0.15(+1.44%)
Apr 05, 2002 9.989 10.17 9.963 10.15 406,296 +0.20(+1.98%)
Apr 04, 2002 10.02 10.47 9.874 9.951 744,379 -0.15(-1.51%)
Apr 03, 2002 10.23 10.24 10.05 10.10 438,831 -0.29(-2.76%)
Apr 02, 2002 10.51 10.51 10.24 10.39 291,873 -0.13(-1.27%)
Mar 29, 2002 10.48 10.65 10.45 10.52 418,398 +0.08(+0.73%)
Mar 28, 2002 10.43 10.66 10.31 10.45 344,054 +0.06(+0.61%)
Mar 27, 2002 10.28 10.47 10.25 10.38 277,098 +0.19(+1.87%)
Mar 26, 2002 10.32 10.35 10.19 10.19 182,794 -0.16(-1.54%)
Mar 22, 2002 10.45 10.46 10.23 10.35 366,688 -0.08(-0.73%)
Mar 21, 2002 10.47 10.63 10.31 10.43 461,621 -0.05(-0.49%)
Mar 20, 2002 10.50 10.79 10.45 10.48 395,764 +0.08(+0.80%)
Mar 19, 2002 10.43 10.50 10.28 10.40 409,596 -0.17(-1.57%)
Mar 15, 2002 10.64 10.68 10.52 10.56 804,890 -0.08(-0.72%)
Mar 14, 2002 10.85 10.85 10.57 10.64 345,626 -0.15(-1.36%)
Mar 13, 2002 10.66 10.83 10.53 10.78 374,861 +0.13(+1.19%)
Mar 12, 2002 10.56 10.66 10.47 10.66 447,789 +0.06(+0.54%)
Mar 08, 2002 10.63 10.64 10.43 10.60 623,511 +0.11(+1.09%)
Mar 07, 2002 10.15 10.63 10.14 10.49 586,418 +0.27(+2.62%)
Mar 06, 2002 10.31 10.33 10.02 10.22 320,793 -0.09(-0.86%)
Mar 05, 2002 9.925 10.36 9.925 10.31 693,139 +0.38(+3.78%)
Mar 01, 2002 9.925 9.989 9.874 9.932 460,049 +0.01(+0.06%)
Feb 28, 2002 10.01 10.02 9.804 9.925 507,359 -0.01(-0.06%)
Feb 27, 2002 10.12 10.19 9.868 9.932 337,296 -0.09(-0.89%)
Feb 26, 2002 10.05 10.26 9.893 10.02 241,890 +0.03(+0.32%)
Feb 22, 2002 10.05 10.24 9.951 9.989 219,415 +0.02(+0.19%)
Feb 21, 2002 9.832 10.04 9.794 9.970 173,347 +0.21(+2.12%)
Feb 20, 2002 9.926 10.05 9.719 9.762 191,812 -3.39(-25.79%)
Feb 18, 2002 13.07 13.28 13.06 13.16 253,051 +3.42(+35.10%)
Feb 15, 2002 10.05 10.07 9.700 9.737 340,009 -0.24(-2.45%)
Feb 14, 2002 9.894 10.08 9.894 9.982 251,504 +0.16(+1.60%)
Feb 13, 2002 9.832 9.913 9.605 9.825 120,817 +0.04(+0.39%)
Feb 12, 2002 9.580 10.02 9.580 9.788 174,779 +0.38(+4.07%)
Feb 08, 2002 9.643 9.643 9.354 9.404 233,040 -0.24(-2.48%)
Feb 07, 2002 9.448 9.693 9.442 9.643 181,942 +0.04(+0.39%)
Feb 06, 2002 9.612 9.769 9.536 9.605 327,115 -0.01(-0.07%)
Feb 05, 2002 10.02 10.02 9.605 9.612 490,594 -0.53(-5.20%)
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.