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 (%)
Dec 29, 2000 9.165 9.752 9.165 9.556 417,941 +0.31(+3.39%)
Dec 28, 2000 9.282 9.595 9.125 9.243 657,154 -0.12(-1.26%)
Dec 27, 2000 9.204 9.517 9.165 9.360 528,691 +0.67(+7.66%)
Dec 22, 2000 8.303 8.930 8.225 8.695 636,408 +0.55(+6.73%)
Dec 21, 2000 8.146 8.381 7.833 8.146 2,948,575 -1.61(-16.47%)
Dec 20, 2000 9.948 10.07 9.752 9.752 1,009,348 -0.20(-1.97%)
Dec 19, 2000 10.46 10.54 9.713 9.948 784,499 -1.10(-9.93%)
Dec 15, 2000 11.59 11.59 10.89 11.04 248,626 -0.55(-4.73%)
Dec 14, 2000 11.83 11.83 11.48 11.59 388,578 +0.04(+0.34%)
Dec 13, 2000 11.75 11.91 11.48 11.55 285,648 -0.08(-0.67%)
Dec 12, 2000 11.75 11.79 11.48 11.63 471,880 -0.16(-1.33%)
Dec 08, 2000 12.49 12.49 11.79 11.79 337,193 -0.71(-5.64%)
Dec 07, 2000 12.92 13.16 12.42 12.49 275,755 -0.35(-2.74%)
Dec 06, 2000 13.00 13.04 12.61 12.85 352,991 -0.20(-1.50%)
Dec 05, 2000 12.65 13.12 12.57 13.04 268,254 +0.59(+4.72%)
Dec 01, 2000 12.53 12.53 12.30 12.45 241,444 -0.04(-0.31%)
Nov 30, 2000 12.73 12.73 12.34 12.49 199,954 -0.35(-2.74%)
Nov 29, 2000 12.69 13.04 12.69 12.85 162,772 +0.08(+0.61%)
Nov 28, 2000 12.49 13.00 12.49 12.77 204,422 +0.35(+2.84%)
Nov 23, 2000 12.49 12.61 12.30 12.42 193,411 -0.11(-0.88%)
Nov 22, 2000 12.14 12.99 11.98 12.53 646,160 +0.70(+5.90%)
Nov 21, 2000 11.36 11.98 11.28 11.83 489,818 +0.27(+2.35%)
Nov 17, 2000 12.02 12.02 11.28 11.56 324,450 -0.43(-3.56%)
Nov 16, 2000 12.06 12.06 11.71 11.98 320,259 -0.12(-0.96%)
Nov 15, 2000 11.90 12.56 11.87 12.10 492,397 +0.04(+0.32%)
Nov 14, 2000 12.06 12.06 11.87 12.06 241,443 -0.35(-2.81%)
Nov 10, 2000 12.10 12.49 11.94 12.41 228,548 +0.31(+2.56%)
Nov 09, 2000 12.14 12.25 11.94 12.10 193,089 -0.08(-0.64%)
Nov 08, 2000 12.18 12.29 12.14 12.18 103,314 -0.16(-1.26%)
Nov 07, 2000 12.41 12.45 12.33 12.33 197,925 -0.16(-1.24%)
Nov 03, 2000 12.41 12.64 12.33 12.49 146,509 +0.04(+0.31%)
Nov 02, 2000 12.41 12.68 12.21 12.45 197,442 -0.12(-0.93%)
Nov 01, 2000 12.29 12.72 12.29 12.56 324,611 +0.16(+1.25%)
Oct 31, 2000 11.94 12.76 11.94 12.41 244,345 +0.54(+4.58%)
Oct 27, 2000 12.06 12.06 11.75 11.87 236,930 -0.16(-1.29%)
Oct 26, 2000 11.87 12.10 11.83 12.02 113,306 +0.23(+1.97%)
Oct 25, 2000 12.10 12.10 11.79 11.79 204,534 -0.23(-1.94%)
Oct 24, 2000 11.83 12.06 11.83 12.02 256,433 +0.27(+2.31%)
Oct 23, 2000 11.75 11.98 11.56 11.75 227,743 +0.00(+0.00%)
Oct 20, 2000 12.06 12.06 11.71 11.75 224,036 -0.19(-1.62%)
Oct 19, 2000 11.59 12.10 11.56 11.94 252,725 +0.35(+3.01%)
Oct 18, 2000 11.67 11.75 11.48 11.59 180,679 -0.04(-0.33%)
Oct 17, 2000 11.71 11.83 11.63 11.63 266,587 +0.04(+0.33%)
Oct 16, 2000 11.52 11.71 11.48 11.59 225,164 +0.04(+0.33%)
Oct 13, 2000 11.59 11.63 11.44 11.56 267,715 +0.12(+1.02%)
Oct 12, 2000 11.48 11.59 11.36 11.44 195,346 -0.04(-0.34%)
Oct 11, 2000 11.48 11.63 11.36 11.48 164,562 +0.00(+0.00%)
Oct 10, 2000 11.40 11.59 11.36 11.48 245,634 +0.16(+1.37%)
Oct 09, 2000 11.09 11.48 11.09 11.32 137,322 +0.31(+2.82%)
Oct 06, 2000 11.05 11.05 10.78 11.01 371,191 -0.04(-0.35%)
Oct 05, 2000 11.21 11.25 11.05 11.05 315,584 -0.12(-1.04%)
Oct 04, 2000 11.09 11.36 11.09 11.17 237,897 -0.04(-0.35%)
Oct 03, 2000 11.21 11.36 11.17 11.21 180,841 -0.08(-0.69%)
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.