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

Allegheny Technologies (NY: ATI )

51.54 +1.70 (+3.41%)
Streaming Delayed Price Updated: 3:27 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 (%)
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%)
Jan 03, 2001 9.987 10.14 9.400 9.517 524,861 -0.04(-0.41%)
Dec 29, 2000 9.165 9.752 9.165 9.556 417,941 +0.31(+3.39%)
Dec 28, 2000 9.282 9.595 9.125 9.243 657,154 -0.12(-1.26%)
Dec 27, 2000 9.204 9.517 9.165 9.360 528,691 +0.67(+7.66%)
Dec 22, 2000 8.303 8.930 8.225 8.695 636,408 +0.55(+6.73%)
Dec 21, 2000 8.146 8.381 7.833 8.146 2,948,575 -1.61(-16.47%)
Dec 20, 2000 9.948 10.07 9.752 9.752 1,009,348 -0.20(-1.97%)
Dec 19, 2000 10.46 10.54 9.713 9.948 784,499 -1.10(-9.93%)
Dec 15, 2000 11.59 11.59 10.89 11.04 248,626 -0.55(-4.73%)
Dec 14, 2000 11.83 11.83 11.48 11.59 388,578 +0.04(+0.34%)
Dec 13, 2000 11.75 11.91 11.48 11.55 285,648 -0.08(-0.67%)
Dec 12, 2000 11.75 11.79 11.48 11.63 471,880 -0.16(-1.33%)
Dec 08, 2000 12.49 12.49 11.79 11.79 337,193 -0.71(-5.64%)
Dec 07, 2000 12.92 13.16 12.42 12.49 275,755 -0.35(-2.74%)
Dec 06, 2000 13.00 13.04 12.61 12.85 352,991 -0.20(-1.50%)
Dec 05, 2000 12.65 13.12 12.57 13.04 268,254 +0.59(+4.72%)
Dec 01, 2000 12.53 12.53 12.30 12.45 241,444 -0.04(-0.31%)
Nov 30, 2000 12.73 12.73 12.34 12.49 199,954 -0.35(-2.74%)
Nov 29, 2000 12.69 13.04 12.69 12.85 162,772 +0.08(+0.61%)
Nov 28, 2000 12.49 13.00 12.49 12.77 204,422 +0.35(+2.84%)
Nov 23, 2000 12.49 12.61 12.30 12.42 193,411 -0.11(-0.88%)
Nov 22, 2000 12.14 12.99 11.98 12.53 646,160 +0.70(+5.90%)
Nov 21, 2000 11.36 11.98 11.28 11.83 489,818 +0.27(+2.35%)
Nov 17, 2000 12.02 12.02 11.28 11.56 324,450 -0.43(-3.56%)
Nov 16, 2000 12.06 12.06 11.71 11.98 320,259 -0.12(-0.96%)
Nov 15, 2000 11.90 12.56 11.87 12.10 492,397 +0.04(+0.32%)
Nov 14, 2000 12.06 12.06 11.87 12.06 241,443 -0.35(-2.81%)
Nov 10, 2000 12.10 12.49 11.94 12.41 228,548 +0.31(+2.56%)
Nov 09, 2000 12.14 12.25 11.94 12.10 193,089 -0.08(-0.64%)
Nov 08, 2000 12.18 12.29 12.14 12.18 103,314 -0.16(-1.26%)
Nov 07, 2000 12.41 12.45 12.33 12.33 197,925 -0.16(-1.24%)
Nov 03, 2000 12.41 12.64 12.33 12.49 146,509 +0.04(+0.31%)
Nov 02, 2000 12.41 12.68 12.21 12.45 197,442 -0.12(-0.93%)
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.