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

Allegheny Technologies (NY: ATI )

58.85 -0.85 (-1.42%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 30, 2004 14.27 14.80 14.27 14.65 2,703,078 +0.26(+1.83%)
Jul 29, 2004 13.87 14.38 13.68 14.38 2,314,851 +0.65(+4.73%)
Jul 28, 2004 13.54 13.84 13.32 13.73 1,759,888 +0.30(+2.23%)
Jul 27, 2004 13.15 13.70 13.04 13.43 2,195,070 +0.43(+3.31%)
Jul 26, 2004 13.26 13.33 12.73 13.00 3,312,797 -0.31(-2.36%)
Jul 23, 2004 12.83 13.37 12.78 13.32 8,816,833 +0.21(+1.62%)
Jul 22, 2004 13.15 13.41 13.08 13.11 2,132,237 +0.01(+0.06%)
Jul 21, 2004 13.95 13.95 12.92 13.10 2,308,006 -0.89(-6.37%)
Jul 20, 2004 13.43 14.06 13.00 13.99 2,832,030 +0.56(+4.19%)
Jul 19, 2004 13.00 13.48 12.92 13.43 1,958,108 +0.46(+3.55%)
Jul 16, 2004 13.19 13.36 12.97 12.97 907,459 -0.22(-1.66%)
Jul 15, 2004 13.21 13.34 12.94 13.19 1,190,279 -0.06(-0.44%)
Jul 14, 2004 13.04 13.66 12.89 13.24 1,711,018 -0.12(-0.87%)
Jul 13, 2004 12.75 13.36 12.75 13.36 1,400,956 +0.62(+4.87%)
Jul 12, 2004 12.93 12.94 12.16 12.74 1,253,250 -0.26(-2.02%)
Jul 09, 2004 12.98 13.11 12.75 13.00 716,221 +0.11(+0.85%)
Jul 08, 2004 12.99 13.11 12.83 12.89 1,297,465 -0.06(-0.45%)
Jul 07, 2004 12.79 13.15 12.78 12.95 1,450,786 +0.20(+1.55%)
Jul 06, 2004 12.78 13.27 12.71 12.75 1,099,520 -0.02(-0.17%)
Jul 02, 2004 13.10 13.10 12.68 12.78 1,526,077 -0.23(-1.74%)
Jul 01, 2004 13.19 13.37 12.97 13.00 1,490,074 -0.18(-1.38%)
Jun 30, 2004 13.32 13.37 12.93 13.19 1,594,386 -0.11(-0.82%)
Jun 29, 2004 13.00 13.44 12.97 13.30 2,510,881 +0.56(+4.36%)
Jun 28, 2004 11.72 13.15 11.63 12.74 3,816,425 +1.33(+11.65%)
Jun 25, 2004 11.34 11.64 11.19 11.41 1,383,571 -0.01(-0.13%)
Jun 24, 2004 11.41 11.67 11.41 11.43 743,326 -0.08(-0.70%)
Jun 23, 2004 11.29 11.53 11.08 11.51 778,780 +0.54(+4.93%)
Jun 22, 2004 10.91 11.04 10.67 10.96 758,109 +0.18(+1.62%)
Jun 21, 2004 11.14 11.21 10.64 10.79 741,409 -0.24(-2.19%)
Jun 18, 2004 10.57 11.11 10.52 11.03 1,335,796 +0.46(+4.35%)
Jun 17, 2004 10.64 10.74 10.34 10.57 787,404 -0.18(-1.63%)
Jun 16, 2004 10.87 10.87 10.43 10.75 595,024 +0.02(+0.20%)
Jun 15, 2004 9.974 10.92 9.974 10.72 1,399,798 +0.89(+9.10%)
Jun 14, 2004 10.04 10.05 9.763 9.829 985,797 -0.25(-2.53%)
Jun 10, 2004 9.894 10.11 9.844 10.08 777,833 +0.17(+1.69%)
Jun 09, 2004 10.18 10.19 9.858 9.916 1,610,098 -0.26(-2.57%)
Jun 08, 2004 10.09 10.21 9.894 10.18 1,065,517 +0.09(+0.94%)
Jun 07, 2004 9.443 10.15 9.385 10.08 1,259,461 +0.70(+7.44%)
Jun 04, 2004 9.240 9.400 9.036 9.385 966,141 +0.33(+3.61%)
Jun 03, 2004 9.189 9.312 8.956 9.058 1,675,937 -0.13(-1.43%)
Jun 02, 2004 8.796 9.189 8.607 9.189 1,291,900 +0.47(+5.34%)
Jun 01, 2004 8.694 8.941 8.650 8.723 1,401,585 -0.01(-0.17%)
May 28, 2004 8.665 8.781 8.221 8.738 899,614 +0.05(+0.59%)
May 27, 2004 8.468 8.818 8.468 8.687 883,120 +0.22(+2.58%)
May 26, 2004 8.439 8.512 8.236 8.468 550,627 -0.02(-0.26%)
May 25, 2004 8.047 8.512 8.003 8.490 1,007,513 +0.45(+5.61%)
May 24, 2004 7.836 8.148 7.836 8.039 576,055 +0.25(+3.27%)
May 21, 2004 7.683 7.966 7.639 7.785 744,433 +0.15(+1.90%)
May 20, 2004 7.450 7.697 7.392 7.639 1,013,286 +0.26(+3.55%)
May 19, 2004 7.508 7.959 7.341 7.377 1,036,654 -0.15(-2.03%)
May 18, 2004 7.166 7.559 7.057 7.530 486,712 +0.55(+7.81%)
May 17, 2004 7.137 7.137 6.882 6.984 579,629 -0.15(-2.04%)
May 14, 2004 7.290 7.421 7.130 7.130 670,896 -0.15(-2.00%)
May 13, 2004 7.283 7.428 7.064 7.275 733,162 -0.01(-0.10%)
May 12, 2004 7.297 7.348 7.057 7.283 775,909 -0.07(-0.89%)
May 11, 2004 7.130 7.435 7.086 7.348 816,732 +0.29(+4.12%)
May 10, 2004 6.977 7.210 6.671 7.057 1,104,279 +0.08(+1.15%)
May 07, 2004 7.515 7.828 6.970 6.977 1,101,529 -0.68(-8.84%)
May 06, 2004 7.959 7.966 7.457 7.654 631,723 -0.42(-5.23%)
May 05, 2004 8.221 8.294 7.966 8.076 913,222 -0.05(-0.63%)
May 04, 2004 7.712 8.156 7.639 8.127 1,300,009 +0.34(+4.39%)
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.