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

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
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 10.64 11.10 10.48 10.54 219,739 -0.13(-1.20%)
Mar 29, 2001 10.34 10.88 10.34 10.67 272,043 +0.18(+1.68%)
Mar 28, 2001 10.48 10.49 10.34 10.49 382,407 +0.02(+0.23%)
Mar 27, 2001 10.33 10.58 10.23 10.47 165,956 +0.21(+2.01%)
Mar 23, 2001 10.38 10.58 10.09 10.26 348,525 -0.27(-2.60%)
Mar 22, 2001 10.58 10.67 10.34 10.54 384,215 -0.41(-3.78%)
Mar 21, 2001 11.29 11.29 10.94 10.95 335,038 -0.57(-4.96%)
Mar 20, 2001 10.48 11.55 10.41 11.52 404,775 +0.83(+7.79%)
Mar 16, 2001 11.10 11.10 10.64 10.69 239,147 +0.03(+0.29%)
Mar 15, 2001 10.94 10.94 10.61 10.66 300,826 -0.32(-2.88%)
Mar 14, 2001 11.09 11.25 10.53 10.97 480,106 +0.03(+0.28%)
Mar 13, 2001 11.16 11.28 10.94 10.94 224,345 -0.22(-1.96%)
Mar 09, 2001 10.91 11.25 10.70 11.16 261,681 +0.26(+2.34%)
Mar 08, 2001 10.97 11.17 10.80 10.91 199,509 -0.06(-0.55%)
Mar 07, 2001 11.00 11.15 10.87 10.97 118,751 -0.01(-0.11%)
Mar 06, 2001 10.90 11.06 10.55 10.98 351,650 +0.40(+3.79%)
Mar 02, 2001 10.67 10.76 10.40 10.58 701,985 -0.19(-1.81%)
Mar 01, 2001 10.85 10.88 10.64 10.77 235,036 -0.12(-1.06%)
Feb 28, 2001 10.84 10.93 10.58 10.89 514,152 +0.05(+0.45%)
Feb 27, 2001 10.61 10.97 10.58 10.84 538,166 +0.29(+2.77%)
Feb 23, 2001 10.58 10.59 10.34 10.55 263,819 +0.12(+1.11%)
Feb 22, 2001 10.75 10.82 10.34 10.43 282,702 -0.32(-2.96%)
Feb 21, 2001 10.52 10.87 10.52 10.75 125,460 -0.11(-1.00%)
Feb 16, 2001 10.67 10.88 10.54 10.86 278,541 +0.32(+3.08%)
Feb 15, 2001 10.52 10.73 10.40 10.54 987,378 -0.02(-0.23%)
Feb 14, 2001 10.54 10.76 10.46 10.56 438,446 +0.02(+0.23%)
Feb 13, 2001 10.34 10.58 10.34 10.54 230,454 +0.25(+2.45%)
Feb 09, 2001 10.27 10.37 10.07 10.28 214,812 +0.05(+0.53%)
Feb 08, 2001 10.27 10.28 10.10 10.23 140,268 +0.08(+0.77%)
Feb 07, 2001 10.33 10.33 10.05 10.15 440,941 -0.18(-1.75%)
Feb 06, 2001 10.16 10.34 10.09 10.33 303,833 +0.22(+2.14%)
Feb 02, 2001 10.07 10.19 10.07 10.11 550,928 -0.01(-0.12%)
Feb 01, 2001 9.976 10.22 9.976 10.13 527,467 +0.29(+2.93%)
Jan 31, 2001 9.856 9.946 9.772 9.838 446,765 +0.07(+0.74%)
Jan 30, 2001 9.790 9.790 9.664 9.766 341,605 +0.26(+2.77%)
Jan 26, 2001 9.390 9.541 9.390 9.503 557,250 -0.04(-0.39%)
Jan 25, 2001 9.541 9.766 9.466 9.541 783,213 +0.19(+2.01%)
Jan 24, 2001 8.789 9.428 8.789 9.353 707,837 +0.53(+5.96%)
Jan 23, 2001 8.752 8.940 8.602 8.827 1,009,175 +0.11(+1.29%)
Jan 19, 2001 8.564 8.977 8.151 8.714 1,041,956 -0.08(-0.85%)
Jan 18, 2001 8.677 8.789 8.489 8.789 475,219 +0.11(+1.30%)
Jan 17, 2001 8.151 8.902 8.076 8.677 756,257 +0.49(+5.96%)
Jan 12, 2001 8.339 8.489 8.151 8.188 502,340 -0.08(-0.91%)
Jan 11, 2001 8.264 8.339 8.076 8.264 771,232 -0.04(-0.45%)
Jan 10, 2001 8.526 8.639 8.113 8.301 900,687 -0.08(-0.90%)
Jan 09, 2001 8.752 9.127 8.038 8.376 1,433,645 -0.56(-6.30%)
Jan 05, 2001 9.015 9.240 8.789 8.940 594,190 -0.08(-0.83%)
Jan 04, 2001 9.278 9.353 8.714 9.015 600,680 -0.11(-1.23%)
Jan 03, 2001 9.578 9.728 9.015 9.127 547,268 -0.04(-0.41%)
Dec 29, 2000 8.789 9.353 8.789 9.165 435,783 +0.30(+3.39%)
Dec 28, 2000 8.902 9.203 8.752 8.865 685,208 -0.11(-1.26%)
Dec 27, 2000 8.827 9.127 8.789 8.977 551,261 +0.64(+7.66%)
Dec 22, 2000 7.963 8.564 7.888 8.339 663,576 +0.53(+6.73%)
Dec 21, 2000 7.813 8.038 7.512 7.813 3,074,451 -1.54(-16.47%)
Dec 20, 2000 9.541 9.653 9.353 9.353 1,052,438 -0.19(-1.97%)
Dec 19, 2000 10.03 10.10 9.315 9.541 817,990 -1.05(-9.93%)
Dec 15, 2000 11.12 11.12 10.44 10.59 259,240 -0.53(-4.73%)
Dec 14, 2000 11.34 11.34 11.01 11.12 405,167 +0.04(+0.34%)
Dec 13, 2000 11.27 11.42 11.01 11.08 297,843 -0.08(-0.67%)
Dec 12, 2000 11.27 11.31 11.01 11.16 492,025 -0.15(-1.33%)
Dec 08, 2000 11.98 11.98 11.31 11.31 351,588 -0.68(-5.64%)
Dec 07, 2000 12.40 12.62 11.91 11.98 287,527 -0.34(-2.74%)
Dec 06, 2000 12.47 12.51 12.09 12.32 368,061 -0.19(-1.50%)
Dec 05, 2000 12.13 12.58 12.06 12.51 279,706 +0.56(+4.72%)
Dec 01, 2000 12.02 12.02 11.79 11.94 251,752 -0.04(-0.31%)
Nov 30, 2000 12.21 12.21 11.83 11.98 208,490 -0.34(-2.74%)
Nov 29, 2000 12.17 12.51 12.17 12.32 169,721 +0.08(+0.61%)
Nov 28, 2000 11.98 12.47 11.98 12.25 213,149 +0.34(+2.84%)
Nov 23, 2000 11.98 12.09 11.79 11.91 201,667 -0.11(-0.88%)
Nov 22, 2000 11.64 12.46 11.49 12.01 673,745 +0.67(+5.90%)
Nov 21, 2000 10.90 11.49 10.82 11.34 510,728 +0.26(+2.35%)
Nov 17, 2000 11.53 11.53 10.82 11.08 338,301 -0.41(-3.56%)
Nov 16, 2000 11.57 11.57 11.23 11.49 333,931 -0.11(-0.96%)
Nov 15, 2000 11.42 12.05 11.38 11.60 513,417 +0.04(+0.32%)
Nov 14, 2000 11.57 11.57 11.38 11.57 251,751 -0.33(-2.81%)
Nov 10, 2000 11.60 11.97 11.45 11.90 238,305 +0.30(+2.56%)
Nov 09, 2000 11.64 11.75 11.45 11.60 201,332 -0.07(-0.64%)
Nov 08, 2000 11.68 11.79 11.64 11.68 107,725 -0.15(-1.26%)
Nov 07, 2000 11.90 11.94 11.83 11.83 206,374 -0.15(-1.24%)
Nov 03, 2000 11.90 12.12 11.83 11.97 152,764 +0.04(+0.31%)
Nov 02, 2000 11.90 12.16 11.71 11.94 205,871 -0.11(-0.93%)
Nov 01, 2000 11.79 12.20 11.79 12.05 338,469 +0.15(+1.25%)
Oct 31, 2000 11.45 12.24 11.45 11.90 254,776 +0.52(+4.57%)
Oct 27, 2000 11.57 11.57 11.27 11.38 247,045 -0.15(-1.29%)
Oct 26, 2000 11.38 11.60 11.34 11.53 118,144 +0.22(+1.97%)
Oct 25, 2000 11.60 11.60 11.31 11.31 213,266 -0.22(-1.94%)
Oct 24, 2000 11.34 11.57 11.34 11.53 267,380 +0.26(+2.31%)
Oct 23, 2000 11.27 11.49 11.08 11.27 237,466 +0.00(+0.00%)
Oct 20, 2000 11.57 11.57 11.23 11.27 233,600 -0.19(-1.62%)
Oct 19, 2000 11.12 11.60 11.08 11.45 263,514 +0.33(+3.01%)
Oct 18, 2000 11.19 11.27 11.01 11.12 188,393 -0.04(-0.33%)
Oct 17, 2000 11.23 11.34 11.16 11.16 277,967 +0.04(+0.33%)
Oct 16, 2000 11.05 11.23 11.01 11.12 234,777 +0.04(+0.33%)
Oct 13, 2000 11.12 11.16 10.97 11.08 279,144 +0.11(+1.02%)
Oct 12, 2000 11.01 11.12 10.90 10.97 203,685 -0.04(-0.34%)
Oct 11, 2000 11.01 11.16 10.90 11.01 171,587 +0.00(+0.00%)
Oct 10, 2000 10.93 11.12 10.90 11.01 256,120 +0.15(+1.37%)
Oct 09, 2000 10.64 11.01 10.64 10.86 143,185 +0.30(+2.82%)
Oct 06, 2000 10.60 10.60 10.34 10.56 387,038 -0.04(-0.35%)
Oct 05, 2000 10.75 10.78 10.60 10.60 329,057 -0.11(-1.04%)
Oct 04, 2000 10.64 10.90 10.64 10.71 248,053 -0.04(-0.35%)
Oct 03, 2000 10.75 10.90 10.71 10.75 188,561 -0.07(-0.69%)
Oct 02, 2000 10.86 10.97 10.75 10.82 392,919 +0.04(+0.34%)
Sep 29, 2000 10.45 10.93 10.45 10.78 452,917 +0.26(+2.47%)
Sep 28, 2000 10.38 10.67 10.15 10.52 422,329 +0.07(+0.71%)
Sep 27, 2000 10.26 10.64 10.19 10.45 392,248 +0.04(+0.36%)
Sep 26, 2000 10.71 10.78 10.30 10.41 351,409 -0.26(-2.44%)
Sep 25, 2000 10.93 10.93 10.67 10.67 343,175 -0.19(-1.71%)
Sep 22, 2000 10.93 11.01 10.71 10.86 510,392 -0.04(-0.34%)
Sep 21, 2000 11.01 11.01 10.75 10.90 482,831 -0.19(-1.68%)
Sep 20, 2000 11.19 11.31 11.05 11.08 739,288 -0.11(-1.00%)
Sep 19, 2000 11.42 11.42 11.08 11.19 785,504 -0.26(-2.27%)
Sep 18, 2000 11.68 11.75 11.45 11.45 766,009 -0.30(-2.53%)
Sep 15, 2000 12.09 12.09 11.71 11.75 791,050 -0.41(-3.36%)
Sep 14, 2000 12.35 12.42 12.05 12.16 1,148,175 -0.19(-1.51%)
Sep 13, 2000 11.79 12.38 11.79 12.35 381,323 +0.41(+3.43%)
Sep 12, 2000 12.12 12.20 11.94 11.94 326,033 -0.26(-2.13%)
Sep 11, 2000 12.27 12.42 12.20 12.20 275,110 -0.37(-2.96%)
Sep 08, 2000 12.68 12.68 12.20 12.57 418,128 -0.15(-1.17%)
Sep 07, 2000 13.24 13.31 12.68 12.72 463,505 -0.63(-4.74%)
Sep 06, 2000 13.46 13.46 13.02 13.35 171,083 -0.07(-0.55%)
Sep 05, 2000 12.90 13.46 12.90 13.43 212,929 +0.52(+4.03%)
Sep 01, 2000 12.94 12.94 12.64 12.90 185,199 -0.05(-0.36%)
Aug 31, 2000 12.87 13.20 12.83 12.95 232,928 +0.12(+0.94%)
Aug 30, 2000 12.87 12.94 12.76 12.83 79,659 +0.00(+0.00%)
Aug 29, 2000 13.09 13.09 12.79 12.83 193,098 -0.26(-1.99%)
Aug 28, 2000 13.13 13.20 13.05 13.09 103,523 -0.04(-0.28%)
Aug 25, 2000 13.09 13.20 13.09 13.13 89,574 +0.04(+0.28%)
Aug 24, 2000 12.87 13.09 12.87 13.09 158,142 +0.19(+1.50%)
Aug 23, 2000 13.04 13.08 12.79 12.90 292,745 -0.22(-1.69%)
Aug 22, 2000 12.75 13.16 12.75 13.12 313,098 +0.33(+2.59%)
Aug 21, 2000 12.82 12.90 12.75 12.79 134,499 -0.04(-0.29%)
Aug 18, 2000 12.97 13.01 12.82 12.82 183,855 +0.00(+0.00%)
Aug 17, 2000 12.79 13.01 12.79 12.82 209,296 -0.04(-0.29%)
Aug 16, 2000 12.75 13.01 12.75 12.86 104,648 +0.04(+0.29%)
Aug 15, 2000 12.82 12.97 12.82 12.82 132,803 -0.07(-0.57%)
Aug 14, 2000 12.71 13.01 12.68 12.90 150,442 +0.04(+0.29%)
Aug 11, 2000 12.60 13.01 12.60 12.86 219,303 +0.26(+2.05%)
Aug 10, 2000 12.42 12.71 12.42 12.60 175,375 +0.11(+0.88%)
Aug 09, 2000 12.57 12.57 12.31 12.49 260,010 -0.15(-1.17%)
Aug 08, 2000 12.38 12.68 12.38 12.64 139,078 +0.26(+2.08%)
Aug 07, 2000 12.34 12.46 12.31 12.38 684,541 +0.00(+0.00%)
Aug 04, 2000 12.64 12.64 12.34 12.38 419,103 -0.11(-0.89%)
Aug 03, 2000 12.71 12.82 12.46 12.49 472,021 -0.22(-1.74%)
Aug 02, 2000 12.49 12.90 12.49 12.71 663,340 +0.26(+2.07%)
Aug 01, 2000 12.27 12.60 12.23 12.46 654,352 +0.26(+2.11%)
Jul 31, 2000 11.87 12.46 11.87 12.20 827,353 +0.26(+2.16%)
Jul 28, 2000 12.49 12.60 11.87 11.94 481,010 -0.52(-4.14%)
Jul 27, 2000 11.94 12.53 11.94 12.46 530,027 +0.66(+5.63%)
Jul 26, 2000 11.83 11.87 11.57 11.79 530,367 -0.04(-0.31%)
Jul 25, 2000 12.09 12.09 11.79 11.83 147,728 -0.18(-1.53%)
Jul 24, 2000 11.79 12.12 11.79 12.01 246,950 +0.22(+1.88%)
Jul 21, 2000 11.72 11.83 11.72 11.79 203,530 +0.07(+0.63%)
Jul 20, 2000 11.64 11.87 11.64 11.72 229,650 +0.00(+0.00%)
Jul 19, 2000 11.83 11.98 11.64 11.72 196,406 -0.11(-0.94%)
Jul 18, 2000 11.50 11.90 11.50 11.83 226,427 +0.11(+0.94%)
Jul 17, 2000 11.79 11.87 11.68 11.72 119,743 -0.04(-0.31%)
Jul 14, 2000 11.98 12.16 11.72 11.76 254,413 -0.26(-2.15%)
Jul 13, 2000 11.90 12.09 11.90 12.01 105,326 +0.18(+1.56%)
Jul 12, 2000 11.94 12.09 11.83 11.83 137,213 -0.11(-0.93%)
Jul 11, 2000 11.79 12.20 11.79 11.94 166,895 +0.18(+1.57%)
Jul 10, 2000 11.50 12.09 11.50 11.76 242,200 +0.26(+2.24%)
Jul 07, 2000 11.68 11.79 11.39 11.50 389,930 -0.04(-0.32%)
Jul 06, 2000 11.50 11.64 11.46 11.53 138,740 +0.00(+0.00%)
Jul 05, 2000 11.83 11.83 11.42 11.53 312,927 -0.07(-0.63%)
Jul 03, 2000 10.69 11.64 10.69 11.61 419,951 +0.99(+9.38%)
Jun 30, 2000 11.42 11.50 10.60 10.61 758,491 -0.88(-7.69%)
Jun 29, 2000 11.57 11.72 11.46 11.50 392,644 +0.06(+0.56%)
Jun 28, 2000 11.98 11.98 11.35 11.43 385,860 -0.51(-4.24%)
Jun 27, 2000 11.83 12.01 11.83 11.94 349,394 -0.04(-0.31%)
Jun 26, 2000 11.64 12.01 11.64 11.98 395,528 +0.26(+2.20%)
Jun 23, 2000 11.53 11.79 11.50 11.72 212,011 +0.26(+2.25%)
Jun 22, 2000 11.72 11.79 11.46 11.46 291,727 -0.22(-1.89%)
Jun 21, 2000 11.20 11.76 11.20 11.68 358,722 +0.41(+3.60%)
Jun 20, 2000 11.46 11.64 11.24 11.28 392,983 -0.33(-2.86%)
Jun 19, 2000 11.94 11.94 11.61 11.61 333,450 -0.33(-2.78%)
Jun 16, 2000 11.94 12.27 11.94 11.94 514,593 -0.29(-2.41%)
Jun 15, 2000 12.75 12.75 12.23 12.23 293,423 -0.37(-2.92%)
Jun 14, 2000 12.53 12.68 12.53 12.60 229,650 +0.00(+0.00%)
Jun 13, 2000 12.64 12.68 12.53 12.60 345,662 +0.07(+0.59%)
Jun 12, 2000 12.53 12.68 12.53 12.53 249,663 +0.07(+0.59%)
Jun 09, 2000 12.46 12.60 12.38 12.46 231,176 +0.00(+0.00%)
Jun 08, 2000 12.49 12.68 12.46 12.46 261,027 +0.04(+0.30%)
Jun 07, 2000 13.04 13.04 12.42 12.42 485,421 -0.66(-5.07%)
Jun 06, 2000 13.19 13.49 13.08 13.08 303,430 -0.15(-1.11%)
Jun 05, 2000 13.60 13.60 13.04 13.23 362,115 -0.15(-1.10%)
Jun 02, 2000 13.27 13.49 13.27 13.38 462,354 +0.07(+0.55%)
Jun 01, 2000 13.52 13.63 13.01 13.30 581,589 -0.04(-0.28%)
May 31, 2000 13.86 14.08 13.12 13.34 848,554 -0.59(-4.23%)
May 30, 2000 13.67 13.93 13.67 13.93 776,131 +0.18(+1.34%)
May 26, 2000 14.15 14.30 13.63 13.74 585,320 -0.26(-1.84%)
May 25, 2000 14.52 14.56 14.00 14.00 1,070,741 -0.55(-3.75%)
May 24, 2000 14.62 14.69 14.47 14.55 404,034 +0.22(+1.53%)
May 23, 2000 15.21 15.28 14.04 14.33 940,581 -1.10(-7.11%)
May 22, 2000 15.28 15.64 15.28 15.43 616,738 +0.07(+0.48%)
May 19, 2000 14.37 15.68 14.33 15.35 752,499 +0.77(+5.26%)
May 18, 2000 14.37 15.13 14.37 14.58 421,987 +0.26(+1.79%)
May 17, 2000 14.22 14.40 13.82 14.33 1,865,605 -0.48(-3.21%)
May 16, 2000 14.91 14.95 14.40 14.80 595,194 -0.11(-0.74%)
May 15, 2000 14.95 15.13 14.91 14.91 329,827 +0.04(+0.25%)
May 12, 2000 15.06 15.39 14.88 14.88 461,827 -0.11(-0.73%)
May 11, 2000 14.40 15.28 14.37 14.99 576,214 +0.55(+3.80%)
May 10, 2000 14.51 14.58 14.29 14.44 543,215 +0.00(+0.00%)
May 09, 2000 14.69 14.73 14.44 14.44 398,905 -0.29(-1.98%)
May 08, 2000 14.62 14.80 14.47 14.73 302,299 -0.07(-0.49%)
May 05, 2000 14.91 15.02 14.62 14.80 700,007 -0.07(-0.49%)
May 04, 2000 14.73 14.91 14.58 14.88 521,670 +0.11(+0.74%)
May 03, 2000 14.66 14.84 14.51 14.77 328,801 +0.18(+1.25%)
May 02, 2000 14.69 14.88 14.47 14.58 948,276 +0.04(+0.25%)
May 01, 2000 14.18 14.62 14.18 14.55 417,542 +0.40(+2.84%)
Apr 28, 2000 13.71 14.33 13.71 14.15 900,230 +0.44(+3.20%)
Apr 27, 2000 13.52 13.85 13.41 13.71 1,200,990 +0.22(+1.63%)
Apr 26, 2000 12.43 13.49 12.25 13.49 1,270,752 +1.35(+11.14%)
Apr 25, 2000 12.14 12.21 12.03 12.14 392,578 +0.44(+3.75%)
Apr 24, 2000 12.06 12.21 11.68 11.70 316,490 -0.48(-3.90%)
Apr 20, 2000 12.14 12.57 12.14 12.17 346,925 -0.04(-0.30%)
Apr 19, 2000 12.03 12.46 12.03 12.21 547,660 +0.18(+1.52%)
Apr 18, 2000 11.81 12.14 11.81 12.03 911,514 +0.15(+1.23%)
Apr 17, 2000 11.59 11.92 11.26 11.88 445,411 +0.33(+2.85%)
Apr 14, 2000 12.54 12.54 11.37 11.55 404,888 -0.91(-7.33%)
Apr 13, 2000 12.65 12.65 12.28 12.46 419,423 +0.22(+1.79%)
Apr 12, 2000 11.77 12.36 11.73 12.25 579,292 +0.55(+4.69%)
Apr 11, 2000 11.70 11.88 11.55 11.70 430,195 +0.00(+0.00%)
Apr 10, 2000 11.84 11.84 11.66 11.70 421,304 +0.04(+0.31%)
Apr 07, 2000 11.81 11.81 11.62 11.66 288,278 -0.11(-0.93%)
Apr 06, 2000 11.95 11.99 11.66 11.77 619,473 -0.11(-0.92%)
Apr 05, 2000 11.88 11.92 11.66 11.88 504,059 +0.22(+1.88%)
Apr 04, 2000 12.06 12.10 11.44 11.66 432,418 -0.18(-1.54%)
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.