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, 2019 26.94 27.63 26.86 27.39 1,415,703 +0.12(+0.44%)
Jan 30, 2019 26.50 27.33 26.33 27.27 1,764,342 +1.23(+4.72%)
Jan 29, 2019 26.81 26.96 25.98 26.04 1,209,920 -0.50(-1.88%)
Jan 28, 2019 26.12 26.66 26.09 26.54 1,231,844 -0.09(-0.34%)
Jan 25, 2019 26.23 26.84 25.90 26.63 1,495,500 +0.99(+3.86%)
Jan 24, 2019 26.28 26.34 25.49 25.64 1,405,717 -0.80(-3.03%)
Jan 23, 2019 25.91 27.00 25.72 26.44 3,721,611 +0.84(+3.28%)
Jan 22, 2019 23.57 25.78 22.87 25.60 5,795,807 +0.13(+0.51%)
Jan 18, 2019 25.25 25.67 24.88 25.47 1,945,900 +0.49(+1.96%)
Jan 17, 2019 24.37 25.20 24.36 24.98 1,156,678 +0.34(+1.38%)
Jan 16, 2019 24.48 24.86 24.35 24.64 1,057,901 +0.23(+0.94%)
Jan 15, 2019 24.48 24.73 23.86 24.41 1,303,884 -0.09(-0.37%)
Jan 14, 2019 24.29 24.80 24.25 24.50 1,117,715 -0.29(-1.17%)
Jan 11, 2019 24.06 24.83 23.94 24.79 1,041,500 +0.45(+1.85%)
Jan 10, 2019 24.42 24.63 24.10 24.34 5,537,974 -0.42(-1.70%)
Jan 09, 2019 23.62 24.77 23.43 24.76 3,707,968 +1.46(+6.27%)
Jan 08, 2019 22.70 23.32 22.40 23.30 2,153,838 +0.70(+3.10%)
Jan 07, 2019 22.74 23.09 22.10 22.60 2,022,898 -0.01(-0.04%)
Jan 04, 2019 21.85 23.09 21.85 22.61 1,746,500 +1.18(+5.51%)
Jan 03, 2019 22.32 22.33 21.34 21.43 1,155,333 -0.92(-4.12%)
Jan 02, 2019 21.24 22.42 21.00 22.35 1,434,623 +0.58(+2.66%)
Dec 31, 2018 22.06 22.36 21.15 21.77 1,132,000 -0.17(-0.77%)
Dec 28, 2018 22.34 22.49 21.81 21.94 1,101,900 -0.36(-1.61%)
Dec 27, 2018 21.75 22.31 21.34 22.30 948,450 +0.13(+0.59%)
Dec 26, 2018 21.31 22.18 20.84 22.17 1,072,175 +0.96(+4.53%)
Dec 24, 2018 21.52 21.76 21.05 21.21 649,500 -0.53(-2.44%)
Dec 21, 2018 21.92 22.37 21.41 21.74 3,734,500 -0.26(-1.18%)
Dec 20, 2018 22.46 22.67 21.59 22.00 1,219,195 -0.34(-1.52%)
Dec 19, 2018 23.24 23.91 22.19 22.34 1,075,915 -0.73(-3.16%)
Dec 18, 2018 23.02 23.45 22.91 23.07 866,111 +0.25(+1.10%)
Dec 17, 2018 23.41 24.23 22.62 22.82 1,639,301 -0.56(-2.40%)
Dec 14, 2018 24.21 24.59 23.22 23.38 1,550,100 -1.23(-5.00%)
Dec 13, 2018 25.33 25.35 24.54 24.61 1,119,384 -0.52(-2.07%)
Dec 12, 2018 25.16 25.65 25.03 25.13 683,388 +0.45(+1.82%)
Dec 11, 2018 25.20 25.48 24.49 24.68 1,052,471 +0.09(+0.37%)
Dec 10, 2018 24.84 25.09 24.20 24.59 1,015,193 -0.32(-1.28%)
Dec 07, 2018 26.08 26.22 24.79 24.91 1,353,400 -0.99(-3.82%)
Dec 06, 2018 25.09 25.90 24.61 25.90 1,370,283 +0.16(+0.62%)
Dec 04, 2018 26.87 27.03 25.61 25.74 1,196,800 -1.18(-4.38%)
Dec 03, 2018 27.19 27.35 26.60 26.92 839,594 +0.66(+2.51%)
Nov 30, 2018 26.05 26.37 25.97 26.26 824,900 +0.05(+0.19%)
Nov 29, 2018 26.29 26.48 25.88 26.21 778,890 -0.26(-0.98%)
Nov 28, 2018 25.44 26.49 25.00 26.47 820,694 +1.22(+4.83%)
Nov 27, 2018 25.62 25.81 24.94 25.25 826,662 -0.73(-2.81%)
Nov 26, 2018 25.64 26.32 25.33 25.98 907,789 +0.40(+1.56%)
Nov 23, 2018 25.22 25.96 25.06 25.58 475,500 -0.48(-1.84%)
Nov 21, 2018 26.06 26.06 26.06 0 +0.88(+3.49%)
Nov 20, 2018 25.43 25.55 24.57 25.18 1,671,752 -0.81(-3.12%)
Nov 19, 2018 26.85 26.88 25.63 25.99 1,253,707 -0.98(-3.63%)
Nov 16, 2018 27.15 27.51 26.83 26.97 1,154,700 -0.40(-1.46%)
Nov 15, 2018 26.65 27.39 26.57 27.37 820,640 +0.51(+1.90%)
Nov 14, 2018 27.34 27.64 26.65 26.86 853,859 -0.26(-0.96%)
Nov 13, 2018 26.97 27.75 26.79 27.12 784,311 +0.20(+0.74%)
Nov 12, 2018 27.07 27.46 26.61 26.92 1,023,334 -0.20(-0.74%)
Nov 09, 2018 26.68 27.27 26.14 27.12 1,320,700 +0.04(+0.15%)
Nov 08, 2018 28.20 28.25 26.41 27.08 2,528,731 -1.15(-4.07%)
Nov 07, 2018 28.52 28.61 28.11 28.23 1,569,452 -0.05(-0.18%)
Nov 06, 2018 28.50 28.74 27.83 28.28 1,612,619 +0.54(+1.95%)
Nov 05, 2018 27.51 28.24 27.34 27.74 1,398,733 +0.23(+0.84%)
Nov 02, 2018 27.25 27.54 26.83 27.51 1,260,900 +0.57(+2.12%)
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.