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

Allegheny Technologies (NY: ATI )

57.89 -0.96 (-1.63%)
Streaming Delayed Price Updated: 12:30 PM EDT, May 2, 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 (%)
Dec 28, 2001 10.79 10.79 10.61 10.73 198,156 -0.07(-0.61%)
Dec 27, 2001 10.68 10.83 10.57 10.79 223,499 +0.16(+1.48%)
Dec 25, 2001 10.35 10.81 10.35 10.64 138,923 +0.14(+1.31%)
Dec 21, 2001 10.07 10.55 9.957 10.50 438,448 +0.27(+2.62%)
Dec 20, 2001 10.06 10.23 9.865 10.23 550,809 +0.13(+1.30%)
Dec 19, 2001 9.662 10.12 9.662 10.10 439,365 +0.54(+5.62%)
Dec 18, 2001 9.629 9.662 9.433 9.564 480,737 +0.00(+0.00%)
Dec 14, 2001 9.826 9.826 9.393 9.564 503,483 -0.33(-3.31%)
Dec 13, 2001 9.957 10.07 9.695 9.891 318,303 -0.03(-0.33%)
Dec 12, 2001 10.12 10.16 9.871 9.924 337,538 -0.11(-1.11%)
Dec 11, 2001 10.02 10.28 9.904 10.04 435,396 -0.12(-1.23%)
Dec 07, 2001 10.26 10.47 10.09 10.16 1,006,357 +0.06(+0.58%)
Dec 06, 2001 10.09 10.47 10.06 10.10 945,138 +0.07(+0.65%)
Dec 05, 2001 9.989 10.19 9.858 10.04 386,543 +0.07(+0.66%)
Dec 04, 2001 10.15 10.22 9.819 9.970 416,923 -0.07(-0.65%)
Nov 30, 2001 10.28 10.28 9.793 10.04 403,336 -0.37(-3.59%)
Nov 29, 2001 10.71 10.71 10.41 10.41 283,801 -0.26(-2.46%)
Nov 28, 2001 10.54 10.76 10.42 10.67 245,787 +0.19(+1.81%)
Nov 27, 2001 10.81 10.91 10.41 10.48 283,496 -0.05(-0.44%)
Nov 22, 2001 10.47 10.97 10.47 10.53 278,304 +0.03(+0.31%)
Nov 21, 2001 10.42 10.51 10.12 10.49 281,934 +0.06(+0.62%)
Nov 20, 2001 10.51 10.81 10.27 10.43 239,736 +0.03(+0.25%)
Nov 16, 2001 10.55 10.56 10.34 10.40 123,655 -0.04(-0.37%)
Nov 15, 2001 10.32 10.55 10.04 10.44 244,837 +0.23(+2.22%)
Nov 14, 2001 9.834 10.31 9.834 10.22 201,712 +0.37(+3.75%)
Nov 13, 2001 9.963 10.09 9.575 9.847 238,345 -0.12(-1.17%)
Nov 09, 2001 10.09 10.29 9.905 9.963 282,861 -0.12(-1.16%)
Nov 08, 2001 10.23 10.34 9.898 10.08 245,301 -0.16(-1.52%)
Nov 07, 2001 10.29 10.48 9.963 10.23 666,966 -0.05(-0.44%)
Nov 06, 2001 10.13 10.55 10.08 10.28 504,822 +0.57(+5.86%)
Nov 02, 2001 9.640 9.866 9.575 9.711 270,959 +0.14(+1.42%)
Nov 01, 2001 9.640 9.750 9.465 9.575 398,634 -0.03(-0.27%)
Oct 31, 2001 9.834 9.834 9.316 9.601 408,834 -0.33(-3.32%)
Oct 30, 2001 10.28 10.42 9.750 9.931 343,606 -0.31(-3.03%)
Oct 26, 2001 10.09 10.33 10.05 10.24 279,615 +0.09(+0.89%)
Oct 25, 2001 9.996 10.23 9.898 10.15 212,532 +0.07(+0.71%)
Oct 24, 2001 10.09 10.29 9.963 10.08 338,506 +0.06(+0.58%)
Oct 23, 2001 9.989 10.14 9.937 10.02 261,221 +0.03(+0.32%)
Oct 22, 2001 9.355 10.04 9.349 9.989 413,627 +0.70(+7.52%)
Oct 19, 2001 9.627 9.646 9.096 9.290 366,483 -0.17(-1.85%)
Oct 18, 2001 9.672 9.678 9.381 9.465 699,271 -0.05(-0.54%)
Oct 17, 2001 10.03 10.21 9.504 9.517 859,714 -0.27(-2.71%)
Oct 16, 2001 9.258 9.801 9.258 9.782 493,075 +0.56(+6.03%)
Oct 15, 2001 9.264 9.368 9.187 9.226 264,313 -0.06(-0.70%)
Oct 12, 2001 9.057 9.374 8.999 9.290 450,878 +0.27(+3.01%)
Oct 11, 2001 8.928 9.349 8.928 9.019 538,210 +0.06(+0.65%)
Oct 10, 2001 8.488 9.057 8.423 8.960 418,573 +0.54(+6.37%)
Oct 09, 2001 8.378 8.533 8.372 8.423 365,247 +0.06(+0.77%)
Oct 08, 2001 8.423 8.566 8.294 8.359 304,500 -0.13(-1.52%)
Oct 05, 2001 8.462 8.566 8.410 8.488 288,735 +0.09(+1.08%)
Oct 04, 2001 8.300 8.702 8.216 8.398 547,638 +0.10(+1.17%)
Oct 03, 2001 8.190 8.598 8.190 8.300 870,534 +0.06(+0.79%)
Oct 02, 2001 8.398 8.423 8.087 8.236 1,162,207 -0.10(-1.16%)
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.