Indicators

Allegheny Technologies (NY: ATI )

60.27 -0.33 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	21.27	21.78	21.20	21.47	3,043,685	+0.27(+1.29%)
Jul 28, 2005	20.91	21.24	20.78	21.20	2,452,519	+0.46(+2.21%)
Jul 27, 2005	21.79	21.79	20.36	20.74	4,990,999	-0.50(-2.36%)
Jul 26, 2005	20.91	21.35	20.45	21.25	2,207,632	+0.49(+2.35%)
Jul 25, 2005	21.23	21.23	20.51	20.76	2,770,236	-0.13(-0.64%)
Jul 22, 2005	20.43	20.91	20.33	20.89	2,480,135	+0.47(+2.28%)
Jul 21, 2005	20.31	20.76	20.23	20.43	4,266,764	+0.15(+0.73%)
Jul 20, 2005	19.68	20.31	19.65	20.28	3,704,432	+0.78(+3.98%)
Jul 19, 2005	19.58	19.58	18.95	19.50	2,981,414	+0.89(+4.76%)
Jul 18, 2005	18.52	19.01	18.47	18.62	1,219,423	-0.07(-0.40%)
Jul 15, 2005	18.28	18.82	18.23	18.69	2,667,759	+1.02(+5.77%)
Jul 14, 2005	18.18	18.32	17.67	17.67	2,075,646	-0.25(-1.40%)
Jul 13, 2005	18.04	18.19	17.77	17.92	1,066,182	-0.13(-0.70%)
Jul 12, 2005	17.91	18.20	17.47	18.05	1,487,322	+0.13(+0.74%)
Jul 11, 2005	17.91	18.20	17.74	17.91	1,682,528	+0.32(+1.85%)
Jul 08, 2005	16.99	17.75	16.99	17.59	3,798,108	+0.84(+5.03%)
Jul 07, 2005	16.25	16.80	16.20	16.75	2,222,388	+0.16(+0.93%)
Jul 06, 2005	16.34	16.92	16.18	16.59	1,464,851	+0.34(+2.09%)
Jul 05, 2005	16.31	16.36	15.94	16.25	1,739,249	-0.08(-0.50%)

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.