Skip to main content

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.56 21.77 20.94 21.73 3,186,163 +0.26(+1.21%)
Jan 30, 2017 21.60 21.62 20.82 21.47 3,413,735 -0.36(-1.65%)
Jan 27, 2017 21.61 22.49 21.01 21.83 4,200,985 +0.33(+1.53%)
Jan 26, 2017 21.69 22.68 21.27 21.50 6,150,321 -0.38(-1.74%)
Jan 25, 2017 22.00 23.69 21.27 21.88 10,934,649 -0.40(-1.80%)
Jan 24, 2017 19.45 22.89 19.10 22.28 20,762,190 +5.29(+31.14%)
Jan 23, 2017 17.12 17.37 16.59 16.99 3,616,966 -0.07(-0.41%)
Jan 20, 2017 16.21 17.06 15.97 17.06 4,446,541 +0.36(+2.16%)
Jan 19, 2017 16.91 16.97 16.38 16.70 3,132,899 -0.38(-2.22%)
Jan 18, 2017 16.61 17.30 16.52 17.08 1,841,522 +0.52(+3.14%)
Jan 17, 2017 16.53 16.72 16.37 16.56 921,771 +0.15(+0.91%)
Jan 13, 2017 16.41 16.41 16.41 0 +0.04(+0.24%)
Jan 12, 2017 15.83 16.41 15.61 16.37 3,204,949 +0.19(+1.17%)
Jan 11, 2017 16.47 16.59 16.00 16.18 2,150,170 -0.33(-2.00%)
Jan 10, 2017 16.52 16.80 16.22 16.51 1,885,020 +0.36(+2.23%)
Jan 09, 2017 16.12 16.47 16.01 16.15 1,331,681 +0.07(+0.44%)
Jan 06, 2017 16.47 16.70 16.02 16.08 1,965,214 -0.55(-3.31%)
Jan 05, 2017 16.90 17.15 16.39 16.63 1,762,248 -0.69(-3.98%)
Jan 04, 2017 16.37 17.38 16.32 17.32 1,652,474 +1.02(+6.26%)
Jan 03, 2017 16.25 16.46 15.94 16.30 1,164,964 +0.37(+2.32%)
Dec 30, 2016 15.93 15.93 15.93 0 -0.23(-1.42%)
Dec 29, 2016 16.19 16.41 15.83 16.16 1,690,163 -0.01(-0.06%)
Dec 28, 2016 16.82 16.90 16.13 16.17 1,007,160 -0.50(-3.00%)
Dec 27, 2016 16.61 16.77 16.42 16.67 810,726 +0.24(+1.46%)
Dec 23, 2016 16.43 16.43 16.43 0 -0.26(-1.56%)
Dec 22, 2016 17.31 17.68 16.63 16.69 1,852,818 -0.71(-4.08%)
Dec 21, 2016 17.34 17.60 17.06 17.40 1,709,671 +0.12(+0.69%)
Dec 20, 2016 16.35 17.46 16.35 17.28 2,139,306 +0.90(+5.49%)
Dec 19, 2016 16.03 16.53 16.03 16.38 1,385,864 +0.08(+0.49%)
Dec 16, 2016 16.86 17.17 16.20 16.30 3,830,822 -0.54(-3.21%)
Dec 15, 2016 16.50 17.18 16.38 16.84 2,735,637 +0.08(+0.48%)
Dec 14, 2016 16.92 17.35 16.73 16.76 1,682,850 -0.23(-1.35%)
Dec 13, 2016 17.64 17.80 16.47 16.99 2,212,818 -0.51(-2.91%)
Dec 12, 2016 19.11 19.20 17.45 17.50 2,646,538 -1.44(-7.60%)
Dec 09, 2016 18.43 19.12 18.25 18.94 2,427,705 +0.55(+2.99%)
Dec 08, 2016 18.50 18.60 18.01 18.39 2,841,564 +0.10(+0.55%)
Dec 07, 2016 18.24 18.71 18.08 18.29 3,327,691 +0.20(+1.11%)
Dec 06, 2016 17.51 18.11 17.19 18.09 2,973,492 +0.39(+2.20%)
Dec 05, 2016 17.16 17.77 17.09 17.70 2,457,107 +0.77(+4.55%)
Dec 02, 2016 17.13 17.46 15.95 16.93 5,474,752 -0.83(-4.67%)
Dec 01, 2016 17.62 17.93 17.41 17.76 2,132,454 +0.22(+1.25%)
Nov 30, 2016 16.98 17.64 16.88 17.54 2,400,320 +1.04(+6.30%)
Nov 29, 2016 17.15 17.35 16.38 16.50 2,980,292 -1.17(-6.62%)
Nov 28, 2016 17.98 18.12 17.21 17.67 2,833,889 -0.29(-1.61%)
Nov 25, 2016 18.07 18.11 17.73 17.96 681,445 -0.03(-0.17%)
Nov 23, 2016 17.99 17.99 17.99 0 +0.22(+1.24%)
Nov 22, 2016 16.83 17.83 16.75 17.77 2,486,870 +1.24(+7.50%)
Nov 21, 2016 16.40 16.58 16.19 16.53 1,328,467 +0.37(+2.29%)
Nov 18, 2016 15.96 16.33 15.96 16.16 1,479,686 +0.15(+0.94%)
Nov 17, 2016 16.54 16.54 15.98 16.01 2,043,864 -0.43(-2.62%)
Nov 16, 2016 16.80 16.92 16.27 16.44 3,203,854 -1.03(-5.90%)
Nov 15, 2016 17.46 17.60 16.94 17.47 2,510,278 -0.30(-1.69%)
Nov 14, 2016 17.25 18.00 17.08 17.77 3,273,111 +0.78(+4.59%)
Nov 11, 2016 16.78 17.09 16.02 16.99 3,108,315 +0.33(+1.98%)
Nov 10, 2016 16.25 17.17 16.25 16.66 5,407,593 +0.82(+5.18%)
Nov 09, 2016 15.16 16.12 15.04 15.84 4,431,371 +1.22(+8.34%)
Nov 08, 2016 14.23 14.87 14.11 14.62 1,398,060 +0.26(+1.81%)
Nov 07, 2016 14.55 14.62 14.13 14.36 1,664,595 +0.21(+1.48%)
Nov 04, 2016 13.31 14.34 13.29 14.15 2,311,095 +0.75(+5.60%)
Nov 03, 2016 13.27 13.56 13.15 13.40 2,060,571 +0.24(+1.82%)
Nov 02, 2016 13.22 13.54 13.15 13.16 1,440,959 -0.21(-1.57%)
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.