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

Allegheny Technologies (NY: ATI )

51.75 +1.91 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2003 2.059 2.080 1.996 2.038 428,395 +0.01(+0.70%)
Feb 27, 2003 2.073 2.080 2.003 2.024 277,372 -0.02(-1.03%)
Feb 26, 2003 1.939 2.073 1.939 2.045 560,275 +0.04(+1.75%)
Feb 25, 2003 2.172 2.193 2.003 2.010 431,515 -0.46(-18.77%)
Feb 24, 2003 2.674 2.700 2.466 2.474 350,963 +0.50(+25.31%)
Feb 21, 2003 2.179 2.179 1.967 1.975 856,933 -0.13(-6.35%)
Feb 20, 2003 2.212 2.219 2.067 2.109 768,968 -0.09(-4.09%)
Feb 19, 2003 2.268 2.323 2.171 2.198 649,919 -0.56(-20.37%)
Feb 18, 2003 2.848 2.917 2.726 2.761 517,518 +0.49(+21.39%)
Feb 14, 2003 2.350 2.420 2.178 2.274 990,429 -0.03(-1.50%)
Feb 13, 2003 2.703 2.703 2.309 2.309 1,106,874 -0.37(-13.92%)
Feb 12, 2003 2.758 2.765 2.641 2.682 406,615 -0.06(-2.02%)
Feb 11, 2003 2.855 2.883 2.662 2.738 481,689 -0.70(-20.37%)
Feb 10, 2003 3.586 3.620 3.342 3.438 383,560 +0.56(+19.55%)
Feb 07, 2003 2.890 2.904 2.800 2.876 467,079 +0.01(+0.48%)
Feb 06, 2003 2.869 2.980 2.834 2.862 1,480,221 -0.01(-0.48%)
Feb 05, 2003 2.814 2.910 2.786 2.876 1,245,740 -0.01(-0.24%)
Feb 04, 2003 3.180 3.284 2.814 2.883 1,233,733 -0.74(-20.37%)
Feb 03, 2003 3.994 4.124 3.534 3.620 982,858 +0.05(+1.49%)
Jan 31, 2003 3.788 3.809 3.526 3.567 612,889 -0.25(-6.52%)
Jan 30, 2003 3.719 3.816 3.685 3.816 271,366 -0.04(-1.08%)
Jan 29, 2003 3.712 3.858 3.664 3.858 779,672 +0.21(+5.68%)
Jan 28, 2003 3.802 3.864 3.629 3.650 363,509 -0.93(-20.37%)
Jan 27, 2003 4.775 4.853 4.558 4.584 289,455 +0.54(+13.35%)
Jan 24, 2003 4.210 4.252 4.037 4.044 705,177 -0.17(-4.10%)
Jan 23, 2003 4.258 4.258 4.093 4.217 320,837 +0.03(+0.66%)
Jan 22, 2003 4.411 4.411 4.127 4.189 648,906 -1.07(-20.37%)
Jan 21, 2003 5.539 5.539 5.183 5.261 516,712 +0.65(+14.10%)
Jan 17, 2003 4.715 4.736 4.535 4.611 575,568 -0.03(-0.74%)
Jan 16, 2003 4.556 4.666 4.376 4.646 1,035,271 +0.12(+2.60%)
Jan 15, 2003 4.252 4.528 4.231 4.528 845,199 +0.31(+7.38%)
Jan 14, 2003 4.217 4.231 4.169 4.217 403,143 -1.08(-20.37%)
Jan 13, 2003 5.296 5.313 5.235 5.296 321,015 +1.21(+29.62%)
Jan 10, 2003 3.954 4.120 3.906 4.086 625,617 +0.06(+1.55%)
Jan 09, 2003 4.217 4.217 4.017 4.023 504,255 -0.18(-4.28%)
Jan 08, 2003 4.300 4.355 4.196 4.203 776,345 -0.10(-2.25%)
Jan 07, 2003 4.293 4.376 4.245 4.300 430,627 -1.10(-20.37%)
Jan 06, 2003 5.391 5.496 5.331 5.400 342,900 +1.09(+25.18%)
Jan 03, 2003 4.252 4.321 4.182 4.314 501,941 -1.10(-20.37%)
Jan 02, 2003 5.339 5.426 5.253 5.417 399,801 +1.11(+25.79%)
Jan 01, 2003 4.182 4.307 4.162 4.307 603,341 +0.04(+0.97%)
Dec 31, 2002 4.030 4.265 4.003 4.265 737,289 -1.09(-20.37%)
Dec 30, 2002 5.061 5.357 5.027 5.357 587,089 +1.28(+31.55%)
Dec 27, 2002 4.023 4.148 4.017 4.072 481,689 -1.04(-20.37%)
Dec 26, 2002 5.053 5.200 5.044 5.114 383,560 +1.18(+30.00%)
Dec 25, 2002 3.864 3.961 3.864 3.934 318,667 +0.02(+0.53%)
Dec 24, 2002 3.975 3.975 3.871 3.913 812,508 -1.00(-20.37%)
Dec 23, 2002 4.992 4.992 4.862 4.914 646,984 +0.73(+17.49%)
Dec 20, 2002 4.355 4.355 4.086 4.182 784,879 +0.16(+3.95%)
Dec 19, 2002 3.989 4.148 3.961 4.023 1,066,516 +0.04(+1.04%)
Dec 18, 2002 4.169 4.189 3.975 3.982 716,170 -0.03(-0.69%)
Dec 17, 2002 3.754 4.017 3.733 4.010 590,178 -1.03(-20.37%)
Dec 16, 2002 4.714 5.044 4.688 5.035 470,869 +1.37(+37.43%)
Dec 13, 2002 3.768 3.768 3.602 3.664 1,049,737 -0.10(-2.75%)
Dec 12, 2002 4.044 4.044 3.733 3.768 789,797 -0.24(-6.03%)
Dec 11, 2002 3.941 4.051 3.934 4.010 816,992 +0.10(+2.65%)
Dec 10, 2002 4.307 4.355 3.906 3.906 700,982 -1.00(-20.37%)
Dec 09, 2002 5.409 5.470 4.905 4.905 558,178 +0.31(+6.86%)
Dec 06, 2002 4.749 4.791 4.583 4.590 251,837 -0.15(-3.21%)
Dec 05, 2002 4.708 4.825 4.604 4.742 663,950 +0.10(+2.24%)
Dec 04, 2002 4.770 4.805 4.563 4.639 510,765 -0.20(-4.14%)
Dec 03, 2002 4.984 5.040 4.749 4.839 646,158 -1.24(-20.37%)
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.