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

Allegheny Technologies (NY: ATI )

58.05 -0.80 (-1.36%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jul 01, 2003 4.703 4.760 4.546 4.717 401,657 +0.01(+0.30%)
Jun 30, 2003 4.617 4.874 4.596 4.703 1,990,186 +0.12(+2.64%)
Jun 27, 2003 4.824 4.909 4.560 4.582 812,157 -0.14(-2.87%)
Jun 26, 2003 4.475 4.724 4.311 4.717 913,624 +0.17(+3.76%)
Jun 25, 2003 4.461 4.567 4.453 4.546 399,692 +0.01(+0.31%)
Jun 24, 2003 4.603 4.603 4.368 4.532 662,974 +0.04(+0.95%)
Jun 23, 2003 4.710 4.710 4.332 4.489 768,510 -0.22(-4.69%)
Jun 20, 2003 4.774 4.845 4.689 4.710 727,109 -0.05(-1.05%)
Jun 19, 2003 4.909 4.917 4.753 4.760 449,373 -0.16(-3.19%)
Jun 18, 2003 4.888 4.988 4.874 4.917 579,330 -0.04(-0.86%)
Jun 17, 2003 4.917 5.009 4.895 4.959 810,473 +0.02(+0.43%)
Jun 16, 2003 4.667 5.202 4.660 4.938 1,085,261 -0.14(-2.67%)
Jun 13, 2003 5.173 5.230 5.023 5.073 468,039 -0.10(-1.93%)
Jun 12, 2003 5.194 5.223 5.080 5.173 374,571 -0.01(-0.27%)
Jun 11, 2003 5.102 5.202 5.031 5.187 520,527 +0.16(+3.12%)
Jun 10, 2003 4.867 5.095 4.867 5.031 639,396 +0.18(+3.67%)
Jun 09, 2003 4.917 5.023 4.781 4.852 657,921 -0.20(-3.95%)
Jun 06, 2003 5.237 5.373 5.038 5.052 519,685 -0.08(-1.53%)
Jun 05, 2003 4.988 5.230 4.881 5.130 695,392 +0.21(+4.20%)
Jun 04, 2003 4.803 5.045 4.738 4.924 686,691 +0.18(+3.75%)
Jun 03, 2003 4.988 4.988 4.746 4.746 714,900 -0.24(-4.86%)
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.