Indicators

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	18.23	20.27	17.78	19.98	3,774,038	+4.20(+26.60%)
Jan 28, 2005	15.51	15.85	15.50	15.78	877,600	+0.28(+1.82%)
Jan 27, 2005	15.47	15.58	15.02	15.50	1,306,184	+0.11(+0.69%)
Jan 26, 2005	15.29	15.67	15.15	15.40	1,047,898	+0.30(+1.96%)
Jan 25, 2005	15.40	15.56	15.02	15.10	1,682,542	-2.74(-15.37%)
Jan 24, 2005	18.20	18.38	17.74	17.84	1,424,151	+3.05(+20.64%)
Jan 21, 2005	14.80	14.99	14.66	14.79	2,271,205	-0.08(-0.52%)
Jan 20, 2005	14.80	15.14	14.66	14.87	2,042,722	+0.04(+0.24%)
Jan 19, 2005	14.09	14.94	13.68	14.83	3,041,660	-2.69(-15.37%)
Jan 18, 2005	16.65	17.65	16.17	17.53	2,579,638	+4.41(+33.58%)
Jan 14, 2005	12.86	13.35	12.79	13.12	1,620,382	+0.27(+2.08%)
Jan 13, 2005	12.70	12.99	12.19	12.85	1,687,224	+0.15(+1.16%)
Jan 12, 2005	13.39	13.42	12.61	12.70	1,686,515	-0.79(-5.85%)
Jan 11, 2005	13.42	13.77	13.33	13.49	1,094,162	-2.45(-15.37%)
Jan 10, 2005	15.86	16.27	15.75	15.95	925,974	+2.31(+16.94%)
Jan 07, 2005	13.56	13.93	13.46	13.63	895,339	+0.07(+0.52%)
Jan 06, 2005	13.96	14.30	13.53	13.56	1,212,662	-0.39(-2.83%)
Jan 05, 2005	14.40	14.81	13.83	13.96	1,299,797	-0.44(-3.08%)
Jan 04, 2005	15.30	15.44	14.32	14.40	1,388,068	-2.62(-15.37%)

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.