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 (%)
Mar 30, 2001 11.09 11.57 10.92 10.99 210,742 -0.13(-1.20%)
Mar 29, 2001 10.78 11.35 10.78 11.13 260,905 +0.18(+1.68%)
Mar 28, 2001 10.93 10.94 10.78 10.94 366,750 +0.03(+0.23%)
Mar 27, 2001 10.77 11.03 10.66 10.92 159,161 +0.22(+2.01%)
Mar 23, 2001 10.83 11.03 10.52 10.70 334,256 -0.29(-2.60%)
Mar 22, 2001 11.03 11.13 10.78 10.99 368,485 -0.43(-3.77%)
Mar 21, 2001 11.77 11.77 11.41 11.42 321,321 -0.60(-4.96%)
Mar 20, 2001 10.92 12.04 10.86 12.01 388,203 +0.87(+7.79%)
Mar 16, 2001 11.57 11.57 11.09 11.14 229,356 +0.03(+0.29%)
Mar 15, 2001 11.41 11.41 11.06 11.11 288,509 -0.33(-2.88%)
Mar 14, 2001 11.56 11.73 10.98 11.44 460,449 +0.03(+0.28%)
Mar 13, 2001 11.64 11.76 11.41 11.41 215,160 -0.23(-1.96%)
Mar 09, 2001 11.38 11.73 11.16 11.64 250,967 +0.27(+2.34%)
Mar 08, 2001 11.44 11.65 11.27 11.37 191,341 -0.06(-0.55%)
Mar 07, 2001 11.47 11.63 11.33 11.44 113,889 -0.01(-0.11%)
Mar 06, 2001 11.37 11.53 11.00 11.45 337,253 +0.42(+3.79%)
Mar 02, 2001 11.13 11.22 10.84 11.03 673,243 -0.20(-1.81%)
Mar 01, 2001 11.32 11.35 11.09 11.23 225,413 -0.12(-1.06%)
Feb 28, 2001 11.30 11.40 11.03 11.35 493,101 +0.05(+0.45%)
Feb 27, 2001 11.06 11.44 11.03 11.30 516,132 +0.30(+2.77%)
Feb 23, 2001 11.03 11.04 10.78 11.00 253,018 +0.12(+1.11%)
Feb 22, 2001 11.21 11.28 10.78 10.88 271,127 -0.33(-2.96%)
Feb 21, 2001 10.97 11.33 10.97 11.21 120,323 -0.11(-1.00%)
Feb 16, 2001 11.13 11.34 10.99 11.32 267,137 +0.34(+3.08%)
Feb 15, 2001 10.97 11.19 10.84 10.98 946,952 -0.03(-0.23%)
Feb 14, 2001 10.98 11.22 10.90 11.01 420,494 +0.03(+0.23%)
Feb 13, 2001 10.78 11.03 10.78 10.98 221,019 +0.26(+2.45%)
Feb 09, 2001 10.71 10.81 10.50 10.72 206,017 +0.06(+0.53%)
Feb 08, 2001 10.71 10.72 10.53 10.67 134,526 +0.08(+0.77%)
Feb 07, 2001 10.77 10.77 10.48 10.58 422,888 -0.19(-1.75%)
Feb 06, 2001 10.59 10.78 10.52 10.77 291,394 +0.23(+2.14%)
Feb 02, 2001 10.50 10.63 10.50 10.55 528,372 -0.01(-0.12%)
Feb 01, 2001 10.40 10.65 10.40 10.56 505,871 +0.30(+2.93%)
Jan 31, 2001 10.28 10.37 10.19 10.26 428,473 +0.08(+0.74%)
Jan 30, 2001 10.21 10.21 10.08 10.18 327,619 +0.27(+2.77%)
Jan 26, 2001 9.791 9.948 9.791 9.909 534,435 -0.04(-0.39%)
Jan 25, 2001 9.948 10.18 9.870 9.948 751,147 +0.20(+2.01%)
Jan 24, 2001 9.165 9.830 9.165 9.752 678,856 +0.55(+5.96%)
Jan 23, 2001 9.125 9.321 8.969 9.204 967,857 +0.12(+1.29%)
Jan 19, 2001 8.930 9.360 8.499 9.086 999,295 -0.08(-0.85%)
Jan 18, 2001 9.047 9.165 8.851 9.165 455,762 +0.12(+1.30%)
Jan 17, 2001 8.499 9.282 8.420 9.047 725,294 +0.51(+5.96%)
Jan 12, 2001 8.695 8.851 8.499 8.538 481,773 -0.08(-0.91%)
Jan 11, 2001 8.616 8.695 8.420 8.616 739,656 -0.04(-0.45%)
Jan 10, 2001 8.890 9.008 8.460 8.655 863,811 -0.08(-0.90%)
Jan 09, 2001 9.125 9.517 8.381 8.734 1,374,948 -0.59(-6.30%)
Jan 05, 2001 9.400 9.635 9.165 9.321 569,862 -0.08(-0.83%)
Jan 04, 2001 9.674 9.752 9.086 9.400 576,086 -0.12(-1.23%)
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.