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

Allegheny Technologies (NY: ATI )

49.22 +0.12 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 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 (%)
Jan 31, 2002 10.32 10.42 10.19 10.36 175,103 +0.01(+0.13%)
Jan 30, 2002 10.61 10.68 10.28 10.35 258,458 -0.35(-3.24%)
Jan 29, 2002 10.59 10.74 10.50 10.70 221,361 +0.50(+4.95%)
Jan 25, 2002 10.17 10.32 10.05 10.19 214,492 +0.03(+0.26%)
Jan 24, 2002 9.858 10.34 9.832 10.17 330,821 +0.34(+3.47%)
Jan 23, 2002 9.695 9.996 9.695 9.826 487,149 -2.95(-23.12%)
Jan 21, 2002 13.02 13.02 12.78 12.78 367,665 +2.86(+28.86%)
Jan 18, 2002 9.786 9.957 9.786 9.917 319,370 +0.20(+2.02%)
Jan 17, 2002 9.957 10.02 9.721 9.721 333,569 -0.26(-2.62%)
Jan 16, 2002 9.957 10.24 9.852 9.983 362,575 +0.18(+1.87%)
Jan 15, 2002 10.15 10.19 9.695 9.799 688,816 -0.58(-5.56%)
Jan 11, 2002 10.34 10.48 10.22 10.38 315,707 -0.11(-1.06%)
Jan 10, 2002 10.78 10.87 10.47 10.49 455,547 -0.22(-2.02%)
Jan 09, 2002 10.85 10.87 10.55 10.70 164,723 -0.18(-1.62%)
Jan 08, 2002 11.00 11.20 10.76 10.88 319,524 +0.20(+1.90%)
Jan 04, 2002 10.61 11.00 10.55 10.68 323,034 -0.03(-0.31%)
Jan 03, 2002 10.94 11.07 10.60 10.71 663,932 -0.26(-2.39%)
Jan 01, 2002 10.74 11.14 10.74 10.97 535,695 +0.24(+2.26%)
Dec 28, 2001 10.79 10.79 10.61 10.73 198,156 -0.07(-0.61%)
Dec 27, 2001 10.68 10.83 10.57 10.79 223,499 +0.16(+1.48%)
Dec 25, 2001 10.35 10.81 10.35 10.64 138,923 +0.14(+1.31%)
Dec 21, 2001 10.07 10.55 9.957 10.50 438,448 +0.27(+2.62%)
Dec 20, 2001 10.06 10.23 9.865 10.23 550,809 +0.13(+1.30%)
Dec 19, 2001 9.662 10.12 9.662 10.10 439,365 +0.54(+5.62%)
Dec 18, 2001 9.629 9.662 9.433 9.564 480,737 +0.00(+0.00%)
Dec 14, 2001 9.826 9.826 9.393 9.564 503,483 -0.33(-3.31%)
Dec 13, 2001 9.957 10.07 9.695 9.891 318,303 -0.03(-0.33%)
Dec 12, 2001 10.12 10.16 9.871 9.924 337,538 -0.11(-1.11%)
Dec 11, 2001 10.02 10.28 9.904 10.04 435,396 -0.12(-1.23%)
Dec 07, 2001 10.26 10.47 10.09 10.16 1,006,357 +0.06(+0.58%)
Dec 06, 2001 10.09 10.47 10.06 10.10 945,138 +0.07(+0.65%)
Dec 05, 2001 9.989 10.19 9.858 10.04 386,543 +0.07(+0.66%)
Dec 04, 2001 10.15 10.22 9.819 9.970 416,923 -0.07(-0.65%)
Nov 30, 2001 10.28 10.28 9.793 10.04 403,336 -0.37(-3.59%)
Nov 29, 2001 10.71 10.71 10.41 10.41 283,801 -0.26(-2.46%)
Nov 28, 2001 10.54 10.76 10.42 10.67 245,787 +0.19(+1.81%)
Nov 27, 2001 10.81 10.91 10.41 10.48 283,496 -0.05(-0.44%)
Nov 22, 2001 10.47 10.97 10.47 10.53 278,304 +0.03(+0.31%)
Nov 21, 2001 10.42 10.51 10.12 10.49 281,934 +0.06(+0.62%)
Nov 20, 2001 10.51 10.81 10.27 10.43 239,736 +0.03(+0.25%)
Nov 16, 2001 10.55 10.56 10.34 10.40 123,655 -0.04(-0.37%)
Nov 15, 2001 10.32 10.55 10.04 10.44 244,837 +0.23(+2.22%)
Nov 14, 2001 9.834 10.31 9.834 10.22 201,712 +0.37(+3.75%)
Nov 13, 2001 9.963 10.09 9.575 9.847 238,345 -0.12(-1.17%)
Nov 09, 2001 10.09 10.29 9.905 9.963 282,861 -0.12(-1.16%)
Nov 08, 2001 10.23 10.34 9.898 10.08 245,301 -0.16(-1.52%)
Nov 07, 2001 10.29 10.48 9.963 10.23 666,966 -0.05(-0.44%)
Nov 06, 2001 10.13 10.55 10.08 10.28 504,822 +0.57(+5.86%)
Nov 02, 2001 9.640 9.866 9.575 9.711 270,959 +0.14(+1.42%)
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.