Skip to main content

Allegheny Technologies (NY: ATI )

60.20 +0.39 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 4.811 4.825 4.617 4.703 851,916 -0.21(-4.24%)
Sep 29, 2003 4.272 4.918 4.272 4.911 660,419 +0.35(+7.72%)
Sep 26, 2003 4.775 4.789 4.552 4.559 2,693,768 -0.12(-2.61%)
Sep 25, 2003 4.954 4.969 4.667 4.682 909,295 -0.20(-4.12%)
Sep 24, 2003 5.112 5.134 4.832 4.883 724,205 -0.24(-4.63%)
Sep 23, 2003 5.026 5.134 5.026 5.120 605,826 +0.09(+1.86%)
Sep 22, 2003 4.954 5.105 4.933 5.026 721,699 -0.08(-1.55%)
Sep 19, 2003 5.026 5.105 5.012 5.105 557,081 +0.07(+1.43%)
Sep 18, 2003 4.940 5.076 4.940 5.033 884,923 +0.04(+0.72%)
Sep 17, 2003 4.918 5.048 4.861 4.997 1,032,550 +0.08(+1.61%)
Sep 16, 2003 4.811 4.976 4.725 4.918 823,226 +0.14(+2.85%)
Sep 15, 2003 4.840 4.897 4.717 4.782 577,136 +0.04(+0.91%)
Sep 12, 2003 4.883 4.897 4.725 4.739 1,057,062 -0.14(-2.94%)
Sep 11, 2003 4.990 5.026 4.825 4.883 910,270 +0.08(+1.64%)
Sep 10, 2003 5.026 5.026 4.703 4.804 1,407,884 -0.22(-4.43%)
Sep 09, 2003 5.277 5.313 5.019 5.026 954,697 -0.22(-4.11%)
Sep 08, 2003 5.134 5.277 5.134 5.242 563,765 +0.07(+1.39%)
Sep 05, 2003 5.313 5.371 5.098 5.170 538,557 -0.21(-3.87%)
Sep 04, 2003 5.299 5.414 5.277 5.378 412,379 +0.14(+2.60%)
Sep 03, 2003 5.349 5.421 5.242 5.242 593,570 -0.06(-1.08%)
Sep 02, 2003 5.277 5.349 5.105 5.299 865,843 -0.05(-0.94%)
Aug 29, 2003 5.349 5.407 5.263 5.349 257,510 +0.02(+0.40%)
Aug 28, 2003 5.206 5.342 5.105 5.328 600,672 -0.06(-1.07%)
Aug 27, 2003 5.328 5.486 5.285 5.385 388,145 -0.07(-1.32%)
Aug 26, 2003 5.479 5.565 5.227 5.457 501,929 -0.01(-0.26%)
Aug 25, 2003 5.457 5.479 5.285 5.471 388,145 +0.00(+0.00%)
Aug 22, 2003 5.859 5.881 5.464 5.471 386,474 -0.32(-5.46%)
Aug 21, 2003 5.672 5.852 5.644 5.787 347,339 +0.19(+3.33%)
Aug 20, 2003 5.629 5.658 5.551 5.601 224,827 -0.01(-0.13%)
Aug 19, 2003 5.437 5.608 5.437 5.608 304,822 +0.22(+4.10%)
Aug 18, 2003 5.216 5.458 5.216 5.387 786,615 +0.17(+3.28%)
Aug 15, 2003 5.380 5.451 5.066 5.216 372,185 -0.16(-2.92%)
Aug 14, 2003 5.251 5.394 5.202 5.373 274,227 +0.12(+2.31%)
Aug 13, 2003 5.237 5.273 5.152 5.251 177,531 +0.01(+0.27%)
Aug 12, 2003 5.259 5.273 5.159 5.237 249,386 +0.01(+0.27%)
Aug 11, 2003 5.166 5.301 5.130 5.223 407,832 +0.13(+2.52%)
Aug 08, 2003 5.038 5.187 5.016 5.095 656,237 +0.06(+1.13%)
Aug 07, 2003 4.817 5.080 4.696 5.038 960,498 +0.21(+4.43%)
Aug 06, 2003 5.137 5.137 4.803 4.824 732,443 -0.32(-6.23%)
Aug 05, 2003 5.487 5.522 5.095 5.145 416,954 -0.27(-5.00%)
Aug 04, 2003 5.280 5.444 5.187 5.415 449,092 +0.06(+1.20%)
Aug 01, 2003 5.344 5.451 5.152 5.351 699,602 -0.03(-0.53%)
Jul 31, 2003 5.415 5.572 5.380 5.380 693,849 +0.00(+0.00%)
Jul 30, 2003 5.522 5.593 5.380 5.380 356,187 -0.16(-2.83%)
Jul 29, 2003 5.779 5.836 5.487 5.536 659,044 -0.26(-4.55%)
Jul 28, 2003 5.415 5.864 5.365 5.800 1,082,876 +0.31(+5.71%)
Jul 25, 2003 5.515 5.593 5.273 5.487 510,422 -0.03(-0.52%)
Jul 24, 2003 5.558 5.629 5.415 5.515 770,194 +0.20(+3.75%)
Jul 23, 2003 5.487 5.487 5.244 5.316 1,178,729 -0.17(-3.12%)
Jul 22, 2003 5.159 5.487 5.095 5.487 810,192 +0.29(+5.48%)
Jul 21, 2003 5.451 5.565 5.194 5.202 764,721 -0.16(-2.93%)
Jul 18, 2003 5.073 5.358 5.073 5.358 807,806 +0.36(+7.12%)
Jul 17, 2003 5.052 5.052 4.917 5.002 645,571 -0.06(-1.27%)
Jul 16, 2003 5.052 5.130 4.895 5.066 1,195,570 +0.04(+0.71%)
Jul 15, 2003 4.924 5.194 4.924 5.031 1,242,725 +0.15(+3.07%)
Jul 14, 2003 4.767 4.888 4.738 4.881 1,294,652 +0.14(+2.85%)
Jul 11, 2003 4.560 4.810 4.553 4.746 457,654 +0.26(+5.71%)
Jul 10, 2003 4.774 4.788 4.489 4.489 475,898 -0.32(-6.67%)
Jul 09, 2003 4.788 4.909 4.738 4.810 593,784 +0.06(+1.20%)
Jul 08, 2003 4.845 4.852 4.746 4.753 250,369 -0.05(-1.04%)
Jul 07, 2003 4.696 4.845 4.667 4.803 385,658 +0.14(+2.90%)
Jul 03, 2003 4.810 4.838 4.667 4.667 268,472 -0.21(-4.38%)
Jul 02, 2003 4.646 4.909 4.646 4.881 948,990 +0.16(+3.47%)
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.