Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2000 11.91 11.99 11.06 11.07 727,436 -0.92(-7.69%)
Jun 29, 2000 12.06 12.22 11.95 11.99 376,568 +0.07(+0.56%)
Jun 28, 2000 12.49 12.49 11.83 11.92 370,061 -0.53(-4.24%)
Jun 27, 2000 12.33 12.53 12.33 12.45 335,088 -0.04(-0.31%)
Jun 26, 2000 12.14 12.53 12.14 12.49 379,334 +0.27(+2.20%)
Jun 23, 2000 12.03 12.30 11.99 12.22 203,330 +0.27(+2.25%)
Jun 22, 2000 12.22 12.30 11.95 11.95 279,783 -0.23(-1.89%)
Jun 21, 2000 11.68 12.26 11.68 12.18 344,035 +0.42(+3.59%)
Jun 20, 2000 11.95 12.14 11.72 11.76 376,893 -0.35(-2.86%)
Jun 19, 2000 12.45 12.45 12.10 12.10 319,798 -0.35(-2.78%)
Jun 16, 2000 12.45 12.79 12.45 12.45 493,524 -0.31(-2.41%)
Jun 15, 2000 13.29 13.29 12.76 12.76 281,410 -0.38(-2.92%)
Jun 14, 2000 13.06 13.22 13.06 13.14 220,247 +0.00(+0.00%)
Jun 13, 2000 13.18 13.22 13.06 13.14 331,510 +0.08(+0.59%)
Jun 12, 2000 13.06 13.22 13.06 13.06 239,441 +0.08(+0.59%)
Jun 09, 2000 12.99 13.14 12.91 12.99 221,711 +0.00(+0.00%)
Jun 08, 2000 13.03 13.22 12.99 12.99 250,340 +0.04(+0.30%)
Jun 07, 2000 13.60 13.60 12.95 12.95 465,546 -0.69(-5.07%)
Jun 06, 2000 13.76 14.06 13.64 13.64 291,007 -0.15(-1.11%)
Jun 05, 2000 14.18 14.18 13.60 13.79 347,289 -0.15(-1.10%)
Jun 02, 2000 13.83 14.06 13.83 13.95 443,424 +0.08(+0.55%)
Jun 01, 2000 14.10 14.22 13.56 13.87 557,777 -0.04(-0.28%)
May 31, 2000 14.45 14.68 13.68 13.91 813,812 -0.61(-4.23%)
May 30, 2000 14.25 14.52 14.25 14.52 744,354 +0.19(+1.34%)
May 26, 2000 14.75 14.91 14.22 14.33 561,356 -0.27(-1.84%)
May 25, 2000 15.14 15.18 14.60 14.60 1,026,902 -0.57(-3.75%)
May 24, 2000 15.25 15.32 15.09 15.17 387,492 +0.23(+1.53%)
May 23, 2000 15.86 15.93 14.64 14.94 902,071 -1.14(-7.11%)
May 22, 2000 15.93 16.31 15.93 16.08 591,488 +0.08(+0.48%)
May 19, 2000 14.98 16.35 14.94 16.01 721,690 +0.80(+5.26%)
May 18, 2000 14.98 15.78 14.98 15.21 404,710 +0.27(+1.79%)
May 17, 2000 14.83 15.02 14.41 14.94 1,789,222 -0.50(-3.21%)
May 16, 2000 15.55 15.59 15.02 15.44 570,825 -0.11(-0.74%)
May 15, 2000 15.59 15.78 15.55 15.55 316,323 +0.04(+0.25%)
May 12, 2000 15.70 16.05 15.51 15.51 442,918 -0.11(-0.73%)
May 11, 2000 15.02 15.93 14.98 15.63 552,622 +0.57(+3.80%)
May 10, 2000 15.13 15.21 14.90 15.05 520,975 +0.00(+0.00%)
May 09, 2000 15.32 15.36 15.05 15.05 382,573 -0.30(-1.99%)
May 08, 2000 15.25 15.44 15.09 15.36 289,922 -0.08(-0.49%)
May 05, 2000 15.55 15.66 15.25 15.44 671,346 -0.08(-0.49%)
May 04, 2000 15.36 15.55 15.21 15.51 500,312 +0.11(+0.74%)
May 03, 2000 15.28 15.47 15.13 15.40 315,339 +0.19(+1.25%)
May 02, 2000 15.32 15.51 15.09 15.21 909,451 +0.04(+0.25%)
May 01, 2000 14.79 15.25 14.79 15.17 400,447 +0.42(+2.84%)
Apr 28, 2000 14.29 14.94 14.29 14.75 863,372 +0.46(+3.20%)
Apr 27, 2000 14.10 14.45 13.99 14.29 1,151,819 +0.23(+1.63%)
Apr 26, 2000 12.96 14.06 12.77 14.06 1,218,724 +1.41(+11.14%)
Apr 25, 2000 12.65 12.73 12.54 12.65 376,505 +0.46(+3.75%)
Apr 24, 2000 12.58 12.73 12.18 12.20 303,532 -0.50(-3.90%)
Apr 20, 2000 12.65 13.11 12.65 12.69 332,721 -0.04(-0.30%)
Apr 19, 2000 12.54 13.00 12.54 12.73 525,238 +0.19(+1.52%)
Apr 18, 2000 12.31 12.65 12.31 12.54 874,195 +0.15(+1.23%)
Apr 17, 2000 12.08 12.43 11.74 12.39 427,175 +0.34(+2.85%)
Apr 14, 2000 13.07 13.07 11.85 12.04 388,311 -0.95(-7.33%)
Apr 13, 2000 13.19 13.19 12.81 13.00 402,251 +0.23(+1.79%)
Apr 12, 2000 12.27 12.88 12.23 12.77 555,575 +0.57(+4.69%)
Apr 11, 2000 12.20 12.39 12.04 12.20 412,581 +0.00(+0.00%)
Apr 10, 2000 12.35 12.35 12.16 12.20 404,054 +0.04(+0.31%)
Apr 07, 2000 12.31 12.31 12.12 12.16 276,475 -0.11(-0.93%)
Apr 06, 2000 12.46 12.50 12.16 12.27 594,110 -0.11(-0.92%)
Apr 05, 2000 12.39 12.43 12.16 12.39 483,421 +0.23(+1.88%)
Apr 04, 2000 12.58 12.62 11.93 12.16 414,713 -0.19(-1.54%)
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.