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

Allegheny Technologies (NY: ATI )

65.07 +0.05 (+0.08%)
Streaming Delayed Price Updated: 2:26 PM EDT, Sep 24, 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 (%)
Aug 29, 2003 5.130 5.185 5.048 5.130 268,503 +0.02(+0.40%)
Aug 28, 2003 4.993 5.123 4.896 5.110 626,315 -0.06(-1.07%)
Aug 27, 2003 5.110 5.261 5.068 5.165 404,715 -0.07(-1.32%)
Aug 26, 2003 5.254 5.337 5.013 5.234 523,357 -0.01(-0.26%)
Aug 25, 2003 5.234 5.254 5.068 5.247 404,715 +0.00(+0.00%)
Aug 22, 2003 5.619 5.640 5.240 5.247 402,973 -0.30(-5.46%)
Aug 21, 2003 5.440 5.612 5.413 5.550 362,167 +0.18(+3.33%)
Aug 20, 2003 5.399 5.426 5.323 5.371 234,425 -0.01(-0.13%)
Aug 19, 2003 5.214 5.378 5.214 5.378 317,835 +0.21(+4.10%)
Aug 18, 2003 5.002 5.235 5.002 5.166 820,196 +0.16(+3.28%)
Aug 15, 2003 5.159 5.228 4.859 5.002 388,074 -0.15(-2.92%)
Aug 14, 2003 5.036 5.173 4.989 5.153 285,934 +0.12(+2.31%)
Aug 13, 2003 5.023 5.057 4.941 5.036 185,110 +0.01(+0.27%)
Aug 12, 2003 5.043 5.057 4.948 5.023 260,033 +0.01(+0.27%)
Aug 11, 2003 4.954 5.084 4.920 5.009 425,243 +0.12(+2.52%)
Aug 08, 2003 4.831 4.975 4.811 4.886 684,252 +0.05(+1.13%)
Aug 07, 2003 4.620 4.872 4.503 4.831 1,001,502 +0.21(+4.43%)
Aug 06, 2003 4.927 4.927 4.606 4.626 763,711 -0.31(-6.23%)
Aug 05, 2003 5.262 5.296 4.886 4.934 434,754 -0.26(-5.00%)
Aug 04, 2003 5.064 5.221 4.975 5.194 468,264 +0.06(+1.20%)
Aug 01, 2003 5.125 5.228 4.941 5.132 729,468 -0.03(-0.53%)
Jul 31, 2003 5.194 5.344 5.159 5.159 723,469 +0.00(+0.00%)
Jul 30, 2003 5.296 5.364 5.159 5.159 371,392 -0.15(-2.83%)
Jul 29, 2003 5.542 5.597 5.262 5.310 687,179 -0.25(-4.55%)
Jul 28, 2003 5.194 5.624 5.146 5.563 1,129,104 +0.30(+5.71%)
Jul 25, 2003 5.289 5.364 5.057 5.262 532,212 -0.03(-0.52%)
Jul 24, 2003 5.330 5.399 5.194 5.289 803,074 +0.19(+3.75%)
Jul 23, 2003 5.262 5.262 5.030 5.098 1,229,049 -0.16(-3.12%)
Jul 22, 2003 4.948 5.262 4.886 5.262 844,779 +0.27(+5.48%)
Jul 21, 2003 5.228 5.337 4.982 4.989 797,367 -0.15(-2.93%)
Jul 18, 2003 4.866 5.139 4.866 5.139 842,292 +0.34(+7.12%)
Jul 17, 2003 4.845 4.845 4.715 4.797 673,130 -0.06(-1.27%)
Jul 16, 2003 4.845 4.920 4.695 4.859 1,246,609 +0.03(+0.71%)
Jul 15, 2003 4.722 4.982 4.722 4.825 1,295,777 +0.14(+3.07%)
Jul 14, 2003 4.572 4.688 4.544 4.681 1,349,921 +0.13(+2.85%)
Jul 11, 2003 4.374 4.613 4.367 4.551 477,191 +0.25(+5.71%)
Jul 10, 2003 4.579 4.592 4.305 4.305 496,214 -0.31(-6.67%)
Jul 09, 2003 4.592 4.708 4.544 4.613 619,133 +0.05(+1.20%)
Jul 08, 2003 4.647 4.654 4.551 4.558 261,057 -0.05(-1.04%)
Jul 07, 2003 4.503 4.647 4.476 4.606 402,122 +0.13(+2.90%)
Jul 03, 2003 4.613 4.640 4.476 4.476 279,933 -0.21(-4.38%)
Jul 02, 2003 4.456 4.708 4.456 4.681 989,503 +0.16(+3.47%)
Jul 01, 2003 4.510 4.565 4.360 4.524 418,804 +0.01(+0.30%)
Jun 30, 2003 4.428 4.674 4.408 4.510 2,075,148 +0.12(+2.64%)
Jun 27, 2003 4.626 4.708 4.374 4.394 846,828 -0.13(-2.87%)
Jun 26, 2003 4.292 4.531 4.134 4.524 952,627 +0.16(+3.76%)
Jun 25, 2003 4.278 4.380 4.271 4.360 416,755 +0.01(+0.31%)
Jun 24, 2003 4.415 4.415 4.189 4.346 691,276 +0.04(+0.95%)
Jun 23, 2003 4.517 4.517 4.155 4.305 801,319 -0.21(-4.69%)
Jun 20, 2003 4.579 4.647 4.497 4.517 758,150 -0.05(-1.05%)
Jun 19, 2003 4.708 4.715 4.558 4.565 468,557 -0.15(-3.19%)
Jun 18, 2003 4.688 4.784 4.674 4.715 604,062 -0.04(-0.86%)
Jun 17, 2003 4.715 4.804 4.695 4.756 845,072 +0.02(+0.43%)
Jun 16, 2003 4.476 4.989 4.469 4.736 1,131,591 -0.13(-2.67%)
Jun 13, 2003 4.961 5.016 4.818 4.866 488,020 -0.10(-1.93%)
Jun 12, 2003 4.982 5.009 4.872 4.961 390,562 -0.01(-0.27%)
Jun 11, 2003 4.893 4.989 4.825 4.975 542,748 +0.15(+3.12%)
Jun 10, 2003 4.667 4.886 4.667 4.825 666,692 +0.17(+3.67%)
Jun 09, 2003 4.715 4.818 4.585 4.654 686,008 -0.19(-3.95%)
Jun 06, 2003 5.023 5.153 4.831 4.845 541,870 -0.08(-1.53%)
Jun 05, 2003 4.784 5.016 4.681 4.920 725,079 +0.20(+4.20%)
Jun 04, 2003 4.606 4.838 4.544 4.722 716,006 +0.17(+3.75%)
Jun 03, 2003 4.784 4.784 4.551 4.551 745,419 -0.23(-4.86%)
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.