Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 43.77 44.39 43.07 44.23 1,681,062 +1.04(+2.41%)
Jun 29, 2023 41.51 43.25 41.38 43.19 1,981,432 +1.60(+3.85%)
Jun 28, 2023 40.52 41.76 40.22 41.59 1,078,864 +0.76(+1.86%)
Jun 27, 2023 40.00 40.93 39.55 40.83 680,570 +0.82(+2.05%)
Jun 26, 2023 39.47 40.37 38.93 40.01 761,099 +0.76(+1.94%)
Jun 23, 2023 39.41 39.91 39.10 39.25 1,803,965 -1.09(-2.70%)
Jun 22, 2023 41.00 41.00 39.82 40.34 963,658 -0.95(-2.30%)
Jun 21, 2023 40.13 41.51 40.02 41.29 1,019,856 +0.93(+2.30%)
Jun 20, 2023 38.96 40.82 38.73 40.36 1,523,020 +1.07(+2.72%)
Jun 16, 2023 39.65 39.65 38.57 39.29 3,098,448 -0.25(-0.63%)
Jun 15, 2023 39.04 39.65 38.82 39.54 812,156 +1.81(+4.80%)
May 08, 2023 37.89 38.72 37.06 37.73 1,021,571 +0.89(+2.42%)
May 05, 2023 36.00 37.10 35.85 36.84 1,656,878 +1.48(+4.19%)
May 04, 2023 36.92 37.10 35.08 35.36 3,053,225 -2.64(-6.95%)
May 03, 2023 38.28 38.73 37.73 38.00 1,294,802 -0.31(-0.81%)
May 02, 2023 37.53 38.42 37.08 38.31 1,068,444 +0.39(+1.03%)
May 01, 2023 38.76 38.98 37.30 37.92 976,894 -0.70(-1.81%)
Apr 28, 2023 38.08 38.67 37.70 38.62 1,189,407 +0.26(+0.68%)
Apr 27, 2023 37.93 38.60 37.56 38.36 767,476 +0.77(+2.05%)
Apr 26, 2023 37.93 38.16 37.46 37.59 991,268 -0.40(-1.05%)
Apr 25, 2023 37.48 38.01 37.15 37.99 876,346 -0.44(-1.14%)
Apr 24, 2023 38.45 38.79 38.09 38.43 665,521 -0.05(-0.13%)
Apr 21, 2023 38.47 38.64 37.85 38.48 815,021 -0.35(-0.90%)
Apr 20, 2023 38.45 39.22 38.45 38.83 737,141 -0.37(-0.94%)
Apr 19, 2023 39.14 39.42 38.76 39.20 1,013,863 -0.49(-1.23%)
Apr 18, 2023 38.89 39.83 38.55 39.69 946,218 +1.13(+2.93%)
Apr 17, 2023 37.97 38.67 37.67 38.56 1,397,098 +0.82(+2.17%)
Apr 14, 2023 38.11 38.25 37.00 37.74 1,308,337 -1.31(-3.35%)
Apr 13, 2023 38.97 39.23 38.67 39.05 505,462 +0.34(+0.88%)
Apr 12, 2023 38.90 39.17 38.44 38.71 474,453 +0.14(+0.36%)
Apr 11, 2023 38.87 39.20 38.45 38.57 564,816 +0.36(+0.94%)
Apr 10, 2023 37.76 38.57 37.70 38.21 845,066 +0.58(+1.54%)
Apr 06, 2023 37.54 37.86 37.18 37.63 742,428 -0.01(-0.03%)
Apr 05, 2023 37.85 38.14 36.58 37.64 924,138 -0.80(-2.08%)
Apr 04, 2023 39.09 39.60 37.40 38.44 1,246,080 -0.89(-2.26%)
Apr 03, 2023 39.43 39.70 38.56 39.33 747,466 -0.13(-0.33%)
Mar 31, 2023 39.27 39.47 38.83 39.46 1,320,537 +0.50(+1.28%)
Mar 30, 2023 39.10 39.49 38.68 38.96 990,583 +0.39(+1.01%)
Mar 29, 2023 38.71 39.34 38.24 38.57 667,128 +0.49(+1.29%)
Mar 28, 2023 38.07 38.66 37.87 38.08 901,565 -0.04(-0.10%)
Mar 27, 2023 38.35 38.66 37.84 38.12 979,826 +0.39(+1.03%)
Mar 24, 2023 37.07 37.93 36.46 37.73 1,172,167 -0.03(-0.08%)
Mar 23, 2023 38.15 39.07 37.29 37.76 961,477 -0.19(-0.50%)
Mar 22, 2023 38.78 39.07 37.93 37.95 1,058,555 -0.85(-2.19%)
Mar 21, 2023 38.70 39.10 38.43 38.80 1,595,521 +1.30(+3.47%)
Mar 20, 2023 36.81 37.76 36.66 37.50 1,408,864 +1.34(+3.71%)
Mar 17, 2023 37.57 37.57 35.93 36.16 4,042,080 -1.42(-3.78%)
Mar 16, 2023 35.78 37.71 35.78 37.58 2,415,827 +1.22(+3.36%)
Mar 15, 2023 37.46 37.70 35.57 36.36 2,540,660 -2.72(-6.96%)
Mar 14, 2023 39.54 40.13 38.59 39.08 2,102,851 +0.78(+2.04%)
Mar 13, 2023 38.08 39.16 37.66 38.30 1,661,778 -0.78(-2.00%)
Mar 10, 2023 40.37 40.53 38.71 39.08 1,239,292 -1.33(-3.29%)
Mar 09, 2023 41.95 42.30 40.16 40.41 1,117,463 -1.56(-3.72%)
Mar 08, 2023 42.21 42.35 41.40 41.97 897,737 -0.13(-0.31%)
Mar 07, 2023 42.38 42.73 41.88 42.10 1,004,359 -0.41(-0.96%)
Mar 06, 2023 42.40 43.32 42.22 42.51 1,391,591 -0.26(-0.61%)
Mar 03, 2023 41.80 43.00 41.23 42.77 2,146,477 +1.07(+2.57%)
Mar 02, 2023 41.41 42.20 41.17 41.70 1,245,842 -0.07(-0.17%)
Mar 01, 2023 41.22 41.81 40.84 41.77 1,500,473 +1.12(+2.76%)
Feb 28, 2023 40.59 41.34 40.35 40.65 2,014,993 +0.36(+0.89%)
Feb 27, 2023 39.87 40.40 39.50 40.29 1,231,216 +0.78(+1.97%)
Feb 24, 2023 39.69 39.89 39.01 39.51 1,002,306 -0.93(-2.30%)
Feb 23, 2023 40.39 41.06 39.96 40.44 946,000 +0.08(+0.20%)
Feb 22, 2023 40.30 40.78 39.90 40.36 886,224 -0.24(-0.59%)
Feb 21, 2023 40.94 41.24 40.53 40.60 1,316,717 -0.64(-1.55%)
Feb 17, 2023 40.54 41.40 40.07 41.24 1,926,249 +0.90(+2.23%)
Feb 16, 2023 40.27 40.79 40.07 40.34 1,262,878 +0.08(+0.20%)
Feb 15, 2023 39.53 40.34 39.20 40.26 2,001,978 +0.29(+0.73%)
Feb 14, 2023 39.00 40.25 38.59 39.97 1,005,009 +0.64(+1.63%)
Feb 13, 2023 38.50 39.44 37.92 39.33 621,223 +0.72(+1.86%)
Feb 10, 2023 38.00 38.91 37.90 38.61 698,221 +0.07(+0.18%)
Feb 09, 2023 39.47 39.86 38.46 38.54 805,368 -0.64(-1.63%)
Feb 08, 2023 39.44 39.72 38.97 39.18 1,030,927 -0.63(-1.58%)
Feb 07, 2023 39.05 39.90 38.24 39.81 2,069,825 +0.56(+1.43%)
Feb 06, 2023 40.27 40.44 38.77 39.25 1,869,374 -0.85(-2.12%)
Feb 03, 2023 39.02 40.93 38.50 40.10 3,047,838 +1.28(+3.30%)
Feb 02, 2023 37.00 39.43 36.24 38.82 3,039,619 +2.08(+5.66%)
Feb 01, 2023 36.27 37.11 35.79 36.74 1,692,900 +0.35(+0.96%)
Jan 31, 2023 36.14 36.41 35.59 36.39 1,495,451 +0.25(+0.69%)
Jan 30, 2023 35.78 36.47 35.78 36.14 776,061 -0.06(-0.17%)
Jan 27, 2023 36.00 36.45 35.73 36.20 889,266 -0.10(-0.28%)
Jan 26, 2023 35.26 36.63 34.58 36.30 1,328,527 +1.47(+4.22%)
Jan 25, 2023 35.12 35.28 34.55 34.83 1,674,772 -0.73(-2.05%)
Jan 24, 2023 35.13 36.25 34.92 35.56 956,249 +0.05(+0.14%)
Jan 23, 2023 35.63 35.92 35.12 35.51 1,013,922 +0.31(+0.88%)
Jan 20, 2023 34.54 35.23 33.91 35.20 858,120 +0.83(+2.41%)
Jan 19, 2023 34.66 34.79 33.64 34.37 1,871,377 -0.53(-1.52%)
Jan 18, 2023 35.21 35.63 34.48 34.90 1,453,795 +0.11(+0.32%)
Jan 17, 2023 35.20 35.44 34.59 34.79 1,136,404 -0.65(-1.83%)
Jan 13, 2023 33.67 35.45 33.26 35.44 1,609,520 +1.55(+4.57%)
Jan 12, 2023 34.09 34.37 33.26 33.89 2,428,847 -0.10(-0.29%)
Jan 11, 2023 33.58 34.34 33.20 33.99 1,638,310 +0.75(+2.26%)
Jan 10, 2023 32.44 33.32 31.60 33.24 1,414,024 +0.78(+2.40%)
Jan 09, 2023 32.94 33.74 32.37 32.46 1,691,409 -0.06(-0.18%)
Jan 06, 2023 32.49 33.08 32.21 32.52 1,056,648 +0.57(+1.78%)
Jan 05, 2023 30.90 32.35 30.45 31.95 1,710,697 +0.92(+2.96%)
Jan 04, 2023 29.56 31.23 29.54 31.03 1,302,440 +1.47(+4.97%)
Jan 03, 2023 30.11 30.67 29.37 29.56 710,422 -0.30(-1.00%)
Dec 30, 2022 30.37 30.60 29.63 29.86 697,504 -0.64(-2.10%)
Dec 29, 2022 30.67 30.83 29.90 30.50 712,562 -0.05(-0.16%)
Dec 28, 2022 31.67 31.69 30.14 30.55 1,104,330 -0.90(-2.86%)
Dec 27, 2022 30.54 31.58 30.41 31.45 1,048,368 +1.16(+3.83%)
Dec 23, 2022 30.15 30.38 29.84 30.29 457,699 +0.30(+1.00%)
Dec 22, 2022 31.04 31.07 29.41 29.99 959,542 -0.98(-3.16%)
Dec 21, 2022 29.85 30.98 29.68 30.97 1,590,321 +1.55(+5.27%)
Dec 20, 2022 28.94 29.81 28.93 29.42 913,631 +0.70(+2.44%)
Dec 19, 2022 29.46 29.52 28.45 28.72 1,116,268 -0.62(-2.11%)
Dec 16, 2022 28.75 29.37 28.60 29.34 2,930,003 +0.22(+0.76%)
Dec 15, 2022 29.65 29.78 28.91 29.12 2,279,635 -1.15(-3.80%)
Dec 14, 2022 29.72 30.61 29.67 30.27 2,558,537 +0.20(+0.67%)
Dec 13, 2022 30.67 30.92 30.06 30.07 1,523,051 +0.09(+0.30%)
Dec 12, 2022 29.65 30.29 29.35 29.98 1,527,311 +0.46(+1.56%)
Dec 09, 2022 30.12 30.68 29.43 29.52 978,418 -0.75(-2.48%)
Dec 08, 2022 31.01 31.61 30.25 30.27 1,142,161 +0.07(+0.23%)
Dec 07, 2022 30.89 31.42 30.09 30.20 997,798 -0.95(-3.05%)
Dec 06, 2022 30.42 31.18 30.33 31.15 1,117,894 +0.76(+2.50%)
Dec 05, 2022 31.20 31.74 30.35 30.39 1,001,709 -0.73(-2.35%)
Dec 02, 2022 29.67 31.44 29.58 31.12 1,296,295 +1.10(+3.66%)
Dec 01, 2022 30.38 30.90 29.40 30.02 1,808,451 -0.49(-1.61%)
Nov 30, 2022 28.72 30.54 28.65 30.51 2,150,472 +1.88(+6.57%)
Nov 29, 2022 28.47 29.10 28.14 28.63 1,216,100 +0.65(+2.32%)
Nov 28, 2022 28.93 29.20 27.97 27.98 2,173,371 -1.53(-5.18%)
Nov 25, 2022 29.31 29.82 29.17 29.51 290,417 +0.27(+0.92%)
Nov 23, 2022 29.09 29.35 28.49 29.24 896,636 -0.21(-0.71%)
Nov 22, 2022 29.01 29.63 28.91 29.45 677,448 +0.78(+2.72%)
Nov 21, 2022 28.64 29.03 28.28 28.67 768,340 -0.24(-0.83%)
Nov 18, 2022 29.18 29.37 28.34 28.91 652,531 +0.15(+0.52%)
Nov 17, 2022 27.95 28.76 27.76 28.76 600,879 +0.23(+0.81%)
Nov 16, 2022 28.80 29.09 28.24 28.53 618,838 -0.49(-1.69%)
Nov 15, 2022 29.00 29.58 28.76 29.02 992,397 +0.15(+0.52%)
Nov 14, 2022 28.72 29.54 28.56 28.87 775,957 -0.30(-1.03%)
Nov 11, 2022 30.41 30.91 28.99 29.17 1,459,195 -0.80(-2.67%)
Nov 10, 2022 30.32 30.32 29.32 29.97 1,238,898 +0.43(+1.46%)
Nov 09, 2022 29.50 30.26 29.38 29.54 1,099,593 -0.05(-0.17%)
Nov 08, 2022 29.28 29.71 28.89 29.59 1,720,988 +0.52(+1.79%)
Nov 07, 2022 29.15 29.43 28.39 29.07 1,080,103 +0.19(+0.66%)
Nov 04, 2022 28.25 29.32 27.91 28.88 1,858,107 +1.55(+5.67%)
Nov 03, 2022 25.85 27.85 25.39 27.33 1,938,502 +1.00(+3.80%)
Nov 02, 2022 28.60 26.18 26.33 3,425,555 -4.76(-15.31%)
Nov 01, 2022 30.23 31.19 30.10 31.09 1,881,122 +1.33(+4.47%)
Oct 31, 2022 29.66 30.05 29.07 29.76 911,864 -0.11(-0.37%)
Oct 28, 2022 29.83 30.38 29.29 29.87 991,897 -0.16(-0.53%)
Oct 27, 2022 30.06 30.55 29.72 30.03 736,413 +0.17(+0.57%)
Oct 26, 2022 30.59 30.62 29.72 29.86 1,442,217 -0.22(-0.73%)
Oct 25, 2022 28.97 30.14 28.79 30.08 733,428 +0.85(+2.91%)
Oct 24, 2022 29.17 29.28 28.55 29.23 704,913 -0.03(-0.10%)
Oct 21, 2022 28.35 29.54 28.25 29.26 766,061 +1.18(+4.20%)
Oct 20, 2022 28.39 28.86 27.81 28.08 657,110 -0.41(-1.44%)
Oct 19, 2022 28.19 28.62 27.91 28.49 778,881 +0.01(+0.04%)
Oct 18, 2022 28.37 28.92 28.10 28.48 809,159 +0.71(+2.56%)
Oct 17, 2022 27.81 28.29 27.62 27.77 775,544 +0.77(+2.85%)
Oct 14, 2022 28.05 28.69 26.74 27.00 850,842 -0.75(-2.70%)
Oct 13, 2022 26.36 27.95 25.99 27.75 754,287 +0.48(+1.76%)
Oct 12, 2022 27.70 27.77 27.10 27.27 587,163 -0.50(-1.80%)
Oct 11, 2022 27.77 28.13 27.20 27.77 826,986 -0.43(-1.52%)
Oct 10, 2022 28.27 28.79 28.09 28.20 706,384 +0.24(+0.86%)
Oct 07, 2022 28.26 28.45 27.65 27.96 1,282,894 -0.39(-1.38%)
Oct 06, 2022 28.47 29.07 28.27 28.35 720,055 -0.55(-1.90%)
Oct 05, 2022 28.93 29.48 28.57 28.90 792,500 -0.54(-1.83%)
Oct 04, 2022 29.09 29.57 28.93 29.44 1,074,216 +1.13(+3.99%)
Oct 03, 2022 27.13 28.71 26.85 28.31 1,173,311 +1.70(+6.39%)
Sep 30, 2022 27.31 27.68 26.46 26.61 1,110,849 -0.97(-3.52%)
Sep 29, 2022 28.60 28.81 27.18 27.58 1,332,781 -1.02(-3.57%)
Sep 28, 2022 28.23 28.90 27.86 28.60 1,083,723 +0.37(+1.31%)
Sep 27, 2022 28.54 28.91 27.68 28.23 1,037,517 +0.23(+0.82%)
Sep 26, 2022 27.51 28.84 27.32 28.00 1,214,277 +0.14(+0.50%)
Sep 23, 2022 28.13 28.14 27.36 27.86 997,794 -1.18(-4.06%)
Sep 22, 2022 29.92 29.96 28.63 29.04 1,162,283 -0.63(-2.12%)
Sep 21, 2022 30.75 31.02 29.67 29.67 858,688 -0.62(-2.05%)
Sep 20, 2022 30.91 31.16 29.88 30.29 1,260,866 -1.00(-3.20%)
Sep 19, 2022 29.66 31.35 29.66 31.29 1,698,171 +1.19(+3.95%)
Sep 16, 2022 29.89 30.39 29.43 30.10 3,495,022 -0.49(-1.60%)
Sep 15, 2022 30.03 31.08 30.00 30.59 1,625,436 +0.27(+0.89%)
Sep 14, 2022 30.48 30.62 29.73 30.32 1,890,269 -0.67(-2.16%)
Sep 13, 2022 30.75 31.46 30.59 30.99 978,968 -0.68(-2.15%)
Sep 12, 2022 31.32 32.00 31.16 31.67 1,115,824 +0.55(+1.77%)
Sep 09, 2022 30.29 31.25 30.18 31.12 1,089,991 +1.18(+3.94%)
Sep 08, 2022 29.90 30.71 29.68 29.94 891,839 -0.22(-0.73%)
Sep 07, 2022 29.33 30.25 29.09 30.16 894,687 +0.46(+1.55%)
Sep 06, 2022 30.00 30.50 29.22 29.70 810,306 -0.03(-0.10%)
Sep 02, 2022 30.36 30.70 29.50 29.73 882,001 -0.06(-0.20%)
Sep 01, 2022 29.09 29.80 28.45 29.79 1,674,537 -0.14(-0.47%)
Aug 31, 2022 31.51 31.80 29.81 29.93 2,357,858 -1.58(-5.01%)
Aug 30, 2022 32.10 32.10 30.92 31.51 853,694 -0.60(-1.87%)
Aug 29, 2022 31.69 32.59 31.40 32.11 836,190 -0.23(-0.71%)
Aug 26, 2022 33.19 33.31 32.19 32.34 730,685 -0.75(-2.27%)
Aug 25, 2022 32.53 33.19 32.25 33.09 1,927,001 +0.66(+2.04%)
Aug 24, 2022 31.42 32.60 31.13 32.43 963,595 +0.90(+2.85%)
Aug 23, 2022 31.65 32.41 31.52 31.53 1,484,432 +0.12(+0.38%)
Aug 22, 2022 31.87 32.24 30.96 31.41 2,457,901 -1.15(-3.53%)
Aug 19, 2022 32.54 32.57 32.06 32.56 636,485 -0.29(-0.88%)
Aug 18, 2022 32.56 32.88 32.44 32.85 869,319 +0.33(+1.01%)
Aug 17, 2022 31.75 32.54 31.52 32.52 1,743,104 +0.06(+0.18%)
Aug 16, 2022 32.79 32.99 32.23 32.46 1,371,367 +0.41(+1.28%)
Aug 15, 2022 30.73 32.08 29.69 32.05 1,551,303 +0.64(+2.04%)
Aug 12, 2022 31.27 31.72 30.87 31.41 2,654,901 +0.12(+0.38%)
Aug 11, 2022 31.22 32.09 30.74 31.29 2,638,253 +0.50(+1.62%)
Aug 10, 2022 30.20 30.84 29.89 30.79 1,726,550 +1.05(+3.53%)
Aug 09, 2022 29.19 30.06 28.81 29.74 1,678,580 +0.83(+2.87%)
Aug 08, 2022 29.53 29.91 28.09 28.91 1,825,644 -0.11(-0.38%)
Aug 05, 2022 27.79 29.62 27.32 29.02 3,075,732 +1.62(+5.91%)
Aug 04, 2022 27.50 28.46 26.17 27.40 2,796,656 +2.05(+8.09%)
Aug 03, 2022 25.12 25.51 24.67 25.35 1,194,556 +0.31(+1.24%)
Aug 02, 2022 25.06 25.40 24.55 25.04 1,648,368 -0.02(-0.08%)
Aug 01, 2022 24.64 25.39 24.56 25.06 1,433,523 +0.17(+0.68%)
Jul 29, 2022 24.90 25.05 24.41 24.89 1,317,591 +0.16(+0.65%)
Jul 28, 2022 24.50 25.18 24.12 24.73 1,221,787 +0.63(+2.61%)
Jul 27, 2022 23.48 24.28 23.32 24.10 1,154,014 +0.64(+2.73%)
Jul 26, 2022 23.50 24.00 23.27 23.46 881,602 -0.18(-0.76%)
Jul 25, 2022 23.43 24.02 22.86 23.64 869,135 +0.53(+2.29%)
Jul 22, 2022 23.80 23.96 22.87 23.11 1,061,268 -0.57(-2.41%)
Jul 21, 2022 23.83 24.20 22.95 23.68 1,951,136 -0.57(-2.35%)
Jul 20, 2022 23.91 24.45 23.75 24.25 1,653,298 +0.21(+0.87%)
Jul 19, 2022 23.10 24.22 22.75 24.04 1,851,858 +1.14(+4.98%)
Jul 18, 2022 23.07 23.86 22.72 22.90 718,685 +0.06(+0.26%)
Jul 15, 2022 23.08 23.21 22.08 22.84 968,536 +0.24(+1.06%)
Jul 14, 2022 22.12 22.62 21.88 22.60 1,001,596 -0.22(-0.96%)
Jul 13, 2022 22.30 23.00 21.99 22.82 939,461 +0.29(+1.29%)
Jul 12, 2022 21.76 22.99 21.70 22.53 1,038,904 +0.74(+3.40%)
Jul 11, 2022 21.51 21.97 21.40 21.79 1,857,050 -0.12(-0.55%)
Jul 08, 2022 21.94 22.16 21.08 21.91 1,543,808 +0.33(+1.53%)
Jul 07, 2022 21.58 22.16 21.39 21.58 1,308,289 +0.62(+2.96%)
Jul 06, 2022 21.35 21.85 20.52 20.96 1,979,523 -0.66(-3.05%)
Jul 05, 2022 21.58 21.82 21.19 21.62 1,568,764 -0.71(-3.18%)
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.