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

Allegheny Technologies (NY: ATI )

51.75 +1.91 (+3.83%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2000 11.91 11.99 11.06 11.07 727,436 -0.92(-7.69%)
Jun 29, 2000 12.06 12.22 11.95 11.99 376,568 +0.07(+0.56%)
Jun 28, 2000 12.49 12.49 11.83 11.92 370,061 -0.53(-4.24%)
Jun 27, 2000 12.33 12.53 12.33 12.45 335,088 -0.04(-0.31%)
Jun 26, 2000 12.14 12.53 12.14 12.49 379,334 +0.27(+2.20%)
Jun 23, 2000 12.03 12.30 11.99 12.22 203,330 +0.27(+2.25%)
Jun 22, 2000 12.22 12.30 11.95 11.95 279,783 -0.23(-1.89%)
Jun 21, 2000 11.68 12.26 11.68 12.18 344,035 +0.42(+3.59%)
Jun 20, 2000 11.95 12.14 11.72 11.76 376,893 -0.35(-2.86%)
Jun 19, 2000 12.45 12.45 12.10 12.10 319,798 -0.35(-2.78%)
Jun 16, 2000 12.45 12.79 12.45 12.45 493,524 -0.31(-2.41%)
Jun 15, 2000 13.29 13.29 12.76 12.76 281,410 -0.38(-2.92%)
Jun 14, 2000 13.06 13.22 13.06 13.14 220,247 +0.00(+0.00%)
Jun 13, 2000 13.18 13.22 13.06 13.14 331,510 +0.08(+0.59%)
Jun 12, 2000 13.06 13.22 13.06 13.06 239,441 +0.08(+0.59%)
Jun 09, 2000 12.99 13.14 12.91 12.99 221,711 +0.00(+0.00%)
Jun 08, 2000 13.03 13.22 12.99 12.99 250,340 +0.04(+0.30%)
Jun 07, 2000 13.60 13.60 12.95 12.95 465,546 -0.69(-5.07%)
Jun 06, 2000 13.76 14.06 13.64 13.64 291,007 -0.15(-1.11%)
Jun 05, 2000 14.18 14.18 13.60 13.79 347,289 -0.15(-1.10%)
Jun 02, 2000 13.83 14.06 13.83 13.95 443,424 +0.08(+0.55%)
Jun 01, 2000 14.10 14.22 13.56 13.87 557,777 -0.04(-0.28%)
May 31, 2000 14.45 14.68 13.68 13.91 813,812 -0.61(-4.23%)
May 30, 2000 14.25 14.52 14.25 14.52 744,354 +0.19(+1.34%)
May 26, 2000 14.75 14.91 14.22 14.33 561,356 -0.27(-1.84%)
May 25, 2000 15.14 15.18 14.60 14.60 1,026,902 -0.57(-3.75%)
May 24, 2000 15.25 15.32 15.09 15.17 387,492 +0.23(+1.53%)
May 23, 2000 15.86 15.93 14.64 14.94 902,071 -1.14(-7.11%)
May 22, 2000 15.93 16.31 15.93 16.08 591,488 +0.08(+0.48%)
May 19, 2000 14.98 16.35 14.94 16.01 721,690 +0.80(+5.26%)
May 18, 2000 14.98 15.78 14.98 15.21 404,710 +0.27(+1.79%)
May 17, 2000 14.83 15.02 14.41 14.94 1,789,222 -0.50(-3.21%)
May 16, 2000 15.55 15.59 15.02 15.44 570,825 -0.11(-0.74%)
May 15, 2000 15.59 15.78 15.55 15.55 316,323 +0.04(+0.25%)
May 12, 2000 15.70 16.05 15.51 15.51 442,918 -0.11(-0.73%)
May 11, 2000 15.02 15.93 14.98 15.63 552,622 +0.57(+3.80%)
May 10, 2000 15.13 15.21 14.90 15.05 520,975 +0.00(+0.00%)
May 09, 2000 15.32 15.36 15.05 15.05 382,573 -0.30(-1.99%)
May 08, 2000 15.25 15.44 15.09 15.36 289,922 -0.08(-0.49%)
May 05, 2000 15.55 15.66 15.25 15.44 671,346 -0.08(-0.49%)
May 04, 2000 15.36 15.55 15.21 15.51 500,312 +0.11(+0.74%)
May 03, 2000 15.28 15.47 15.13 15.40 315,339 +0.19(+1.25%)
May 02, 2000 15.32 15.51 15.09 15.21 909,451 +0.04(+0.25%)
May 01, 2000 14.79 15.25 14.79 15.17 400,447 +0.42(+2.84%)
Apr 28, 2000 14.29 14.94 14.29 14.75 863,372 +0.46(+3.20%)
Apr 27, 2000 14.10 14.45 13.99 14.29 1,151,819 +0.23(+1.63%)
Apr 26, 2000 12.96 14.06 12.77 14.06 1,218,724 +1.41(+11.14%)
Apr 25, 2000 12.65 12.73 12.54 12.65 376,505 +0.46(+3.75%)
Apr 24, 2000 12.58 12.73 12.18 12.20 303,532 -0.50(-3.90%)
Apr 20, 2000 12.65 13.11 12.65 12.69 332,721 -0.04(-0.30%)
Apr 19, 2000 12.54 13.00 12.54 12.73 525,238 +0.19(+1.52%)
Apr 18, 2000 12.31 12.65 12.31 12.54 874,195 +0.15(+1.23%)
Apr 17, 2000 12.08 12.43 11.74 12.39 427,175 +0.34(+2.85%)
Apr 14, 2000 13.07 13.07 11.85 12.04 388,311 -0.95(-7.33%)
Apr 13, 2000 13.19 13.19 12.81 13.00 402,251 +0.23(+1.79%)
Apr 12, 2000 12.27 12.88 12.23 12.77 555,575 +0.57(+4.69%)
Apr 11, 2000 12.20 12.39 12.04 12.20 412,581 +0.00(+0.00%)
Apr 10, 2000 12.35 12.35 12.16 12.20 404,054 +0.04(+0.31%)
Apr 07, 2000 12.31 12.31 12.12 12.16 276,475 -0.11(-0.93%)
Apr 06, 2000 12.46 12.50 12.16 12.27 594,110 -0.11(-0.92%)
Apr 05, 2000 12.39 12.43 12.16 12.39 483,421 +0.23(+1.88%)
Apr 04, 2000 12.58 12.62 11.93 12.16 414,713 -0.19(-1.54%)
Apr 03, 2000 12.23 12.39 12.12 12.35 602,638 +0.46(+3.85%)
Mar 31, 2000 11.28 12.31 11.24 11.89 492,933 +0.72(+6.48%)
Mar 30, 2000 10.98 11.40 10.98 11.17 284,839 +0.11(+1.04%)
Mar 29, 2000 11.09 11.55 10.98 11.05 399,627 +0.04(+0.35%)
Mar 28, 2000 11.28 11.59 11.01 11.01 529,993 -0.34(-3.02%)
Mar 24, 2000 11.13 11.51 11.05 11.36 536,388 +0.38(+3.47%)
Mar 23, 2000 11.21 11.21 10.90 10.98 492,605 -0.23(-2.04%)
Mar 22, 2000 11.05 11.21 11.05 11.21 776,460 -0.15(-1.34%)
Mar 21, 2000 11.21 11.55 11.17 11.36 486,702 -0.04(-0.33%)
Mar 17, 2000 11.09 11.43 11.01 11.40 952,251 +0.46(+4.18%)
Mar 16, 2000 10.52 11.05 10.48 10.94 892,724 +0.34(+3.24%)
Mar 15, 2000 10.37 10.63 10.33 10.60 511,791 +0.19(+1.83%)
Mar 14, 2000 10.94 11.05 10.37 10.40 854,025 +0.27(+2.63%)
Mar 10, 2000 10.33 10.33 10.02 10.14 723,166 -0.19(-1.85%)
Mar 09, 2000 10.71 10.71 10.21 10.33 695,945 -0.46(-4.24%)
Mar 08, 2000 10.94 10.98 10.75 10.79 741,204 -0.19(-1.74%)
Mar 07, 2000 11.09 11.09 10.82 10.98 1,176,908 +0.23(+2.13%)
Mar 03, 2000 10.40 10.79 10.33 10.75 500,640 +0.34(+3.30%)
Mar 02, 2000 10.18 10.52 9.910 10.40 514,907 +0.08(+0.74%)
Mar 01, 2000 10.37 10.40 10.18 10.33 676,594 -0.11(-1.09%)
Feb 29, 2000 10.18 10.60 10.14 10.44 396,838 +0.19(+1.86%)
Feb 25, 2000 10.75 10.75 9.833 10.25 894,693 -0.49(-4.54%)
Feb 24, 2000 10.70 10.85 10.21 10.74 725,408 +0.08(+0.71%)
Feb 23, 2000 10.40 10.97 10.25 10.66 493,058 +0.08(+0.71%)
Feb 18, 2000 10.78 10.78 10.40 10.59 429,207 +0.04(+0.36%)
Feb 17, 2000 10.55 10.66 10.44 10.55 351,426 -0.08(-0.71%)
Feb 16, 2000 10.48 10.70 10.40 10.63 523,407 +0.19(+1.81%)
Feb 15, 2000 10.29 10.59 10.25 10.44 549,943 -0.34(-3.15%)
Feb 11, 2000 10.97 11.00 10.74 10.78 430,866 -0.26(-2.39%)
Feb 10, 2000 10.97 11.31 10.85 11.04 1,024,261 +0.08(+0.69%)
Feb 09, 2000 11.46 11.57 10.74 10.97 752,772 -0.23(-2.02%)
Feb 08, 2000 11.19 11.31 10.85 11.19 523,573 -0.19(-1.66%)
Feb 04, 2000 11.80 11.80 11.15 11.38 1,080,980 -0.38(-3.20%)
Feb 03, 2000 12.44 12.47 11.76 11.76 986,448 -0.75(-6.02%)
Feb 02, 2000 12.55 12.55 12.17 12.51 630,378 -0.08(-0.60%)
Feb 01, 2000 12.70 12.81 12.51 12.59 501,681 -0.34(-2.62%)
Jan 28, 2000 12.89 13.11 12.85 12.93 423,569 -0.11(-0.87%)
Jan 27, 2000 12.96 13.04 12.85 13.04 313,281 +0.00(+0.00%)
Jan 26, 2000 12.89 13.04 12.78 13.04 623,246 +0.08(+0.58%)
Jan 25, 2000 13.72 13.72 12.93 12.96 344,460 -0.60(-4.44%)
Jan 21, 2000 13.72 13.87 13.57 13.57 637,675 -0.15(-1.10%)
Jan 20, 2000 14.02 14.06 13.72 13.72 391,892 -0.38(-2.67%)
Jan 19, 2000 13.91 14.13 13.57 14.09 573,161 +0.34(+2.47%)
Jan 14, 2000 13.87 13.94 13.68 13.76 619,100 +0.00(+0.00%)
Jan 13, 2000 13.83 13.83 13.64 13.76 649,118 +0.00(+0.00%)
Jan 12, 2000 13.87 13.91 13.76 13.76 653,265 -0.30(-2.14%)
Jan 11, 2000 14.13 14.32 13.98 14.06 554,089 -0.11(-0.80%)
Jan 07, 2000 14.17 14.28 14.09 14.17 839,344 -0.08(-0.53%)
Jan 06, 2000 13.79 14.32 13.72 14.25 750,947 +0.45(+3.28%)
Jan 05, 2000 13.53 14.21 13.45 13.79 948,801 +0.41(+3.10%)
Jan 04, 2000 13.45 13.57 13.34 13.38 666,366 +0.11(+0.85%)
Dec 31, 1999 13.19 13.68 13.19 13.27 510,471 +0.00(+0.00%)
Dec 30, 1999 12.74 13.30 12.74 13.27 266,181 +0.45(+3.53%)
Dec 29, 1999 12.29 12.85 12.29 12.81 391,229 +0.49(+3.98%)
Dec 28, 1999 12.78 12.81 12.32 12.32 411,462 -0.38(-2.97%)
Dec 24, 1999 12.59 12.74 12.59 12.70 536,344 +0.19(+1.51%)
Dec 23, 1999 12.29 12.66 12.21 12.51 519,261 +0.26(+2.15%)
Dec 22, 1999 12.96 13.00 12.25 12.25 702,687 -0.75(-5.80%)
Dec 21, 1999 13.11 13.19 12.78 13.00 1,060,912 -0.08(-0.58%)
Dec 17, 1999 12.74 13.08 12.32 13.08 3,802,505 +0.34(+2.66%)
Dec 16, 1999 12.59 13.11 12.44 12.74 1,856,142 -0.30(-2.31%)
Dec 15, 1999 13.34 13.34 12.89 13.04 870,191 -0.38(-2.81%)
Dec 14, 1999 13.49 13.64 13.23 13.42 560,390 -0.26(-1.93%)
Dec 10, 1999 13.98 14.02 13.64 13.68 681,790 -0.15(-1.09%)
Dec 09, 1999 14.36 14.40 13.83 13.83 933,874 -0.45(-3.17%)
Dec 08, 1999 14.66 14.66 14.21 14.28 696,384 -0.60(-4.05%)
Dec 07, 1999 14.66 14.89 14.62 14.89 529,709 +0.30(+2.07%)
Dec 03, 1999 14.62 14.70 14.32 14.58 565,698 +0.41(+2.93%)
Dec 02, 1999 15.19 15.19 14.02 14.17 1,357,279 -1.02(-6.70%)
Dec 01, 1999 15.22 15.64 15.19 15.19 362,869 -0.04(-0.25%)
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.