Skip to main content

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 23.85 23.94 23.29 23.36 2,679,545 -0.66(-2.74%)
Jun 27, 2013 23.92 24.53 23.86 24.01 2,243,487 +0.26(+1.08%)
Jun 26, 2013 23.67 23.94 23.05 23.76 2,208,228 +0.19(+0.79%)
Jun 25, 2013 23.60 23.70 23.10 23.57 1,911,627 +0.38(+1.65%)
Jun 24, 2013 23.97 24.01 22.73 23.19 2,431,270 -1.28(-5.22%)
Jun 21, 2013 24.55 24.71 24.05 24.47 2,257,680 +0.24(+0.99%)
Jun 20, 2013 24.47 24.73 24.05 24.23 2,489,960 -0.68(-2.74%)
Jun 19, 2013 25.02 25.19 24.82 24.91 1,386,690 -0.20(-0.81%)
Jun 18, 2013 24.87 25.22 24.77 25.11 1,044,580 +0.22(+0.89%)
Jun 17, 2013 24.81 24.99 24.71 24.89 1,149,567 +0.35(+1.41%)
Jun 14, 2013 24.91 25.07 24.39 24.55 1,230,673 -0.32(-1.29%)
Jun 13, 2013 24.06 24.95 23.99 24.87 1,312,793 +0.78(+3.24%)
Jun 12, 2013 24.01 24.34 23.96 24.08 1,554,535 +0.20(+0.82%)
Jun 11, 2013 23.96 24.00 23.67 23.89 1,585,626 -0.51(-2.07%)
Jun 10, 2013 24.59 24.63 24.00 24.39 1,120,842 -0.08(-0.33%)
Jun 07, 2013 24.08 24.51 24.05 24.47 1,977,414 +0.51(+2.11%)
Jun 06, 2013 23.97 24.24 23.69 23.97 1,770,480 -0.05(-0.22%)
Jun 05, 2013 24.15 24.30 23.87 24.02 1,688,472 -0.37(-1.53%)
Jun 04, 2013 24.70 24.95 24.15 24.39 2,227,490 -0.26(-1.04%)
Jun 03, 2013 24.55 24.72 23.52 24.65 2,683,938 +0.18(+0.73%)
May 31, 2013 24.77 25.31 24.45 24.47 6,273,338 -0.46(-1.85%)
May 30, 2013 25.13 25.18 24.84 24.94 1,959,503 -0.09(-0.35%)
May 29, 2013 24.93 25.47 24.85 25.02 2,082,626 -0.10(-0.39%)
May 28, 2013 25.54 25.59 25.09 25.12 2,539,299 +0.04(+0.14%)
May 24, 2013 25.45 25.56 25.00 25.09 2,076,543 -0.81(-3.12%)
May 23, 2013 25.61 26.14 25.42 25.89 1,808,217 -0.28(-1.05%)
May 22, 2013 27.53 27.98 26.00 26.17 2,779,689 -1.30(-4.72%)
May 21, 2013 27.15 28.08 26.86 27.47 1,985,974 +0.41(+1.51%)
May 20, 2013 26.27 27.17 26.15 27.06 1,774,085 +0.96(+3.67%)
May 17, 2013 25.22 26.18 25.12 26.10 2,059,640 +1.06(+4.24%)
May 16, 2013 25.24 25.91 25.01 25.04 2,108,113 -0.39(-1.55%)
May 15, 2013 25.38 25.54 25.11 25.43 1,304,696 -0.07(-0.27%)
May 14, 2013 25.50 25.77 25.22 25.50 1,255,652 -0.02(-0.07%)
May 13, 2013 25.46 25.72 25.34 25.52 1,117,643 -0.04(-0.17%)
May 10, 2013 25.17 25.57 24.83 25.57 1,097,911 +0.39(+1.57%)
May 09, 2013 25.38 25.72 24.97 25.17 1,421,947 -0.29(-1.14%)
May 08, 2013 24.29 25.50 24.23 25.46 2,411,277 +1.23(+5.07%)
May 07, 2013 23.81 24.54 23.81 24.23 1,443,047 +0.39(+1.62%)
May 06, 2013 24.25 24.25 23.76 23.85 1,210,485 -0.32(-1.34%)
May 03, 2013 23.39 24.37 23.29 24.17 2,474,351 +1.21(+5.27%)
May 02, 2013 22.91 23.09 22.55 22.96 1,442,591 +0.15(+0.65%)
May 01, 2013 23.32 23.39 22.80 22.81 2,296,991 -0.84(-3.56%)
Apr 30, 2013 23.32 23.66 23.01 23.65 1,664,090 +0.12(+0.52%)
Apr 29, 2013 23.40 23.61 22.99 23.53 2,072,870 +0.33(+1.44%)
Apr 26, 2013 23.80 23.93 23.14 23.20 2,709,421 -0.63(-2.65%)
Apr 25, 2013 23.66 24.42 23.59 23.83 3,875,767 +0.24(+1.00%)
Apr 24, 2013 24.00 24.79 23.31 23.59 4,103,083 -0.54(-2.25%)
Apr 23, 2013 24.13 24.40 23.87 24.14 2,460,207 +0.14(+0.58%)
Apr 22, 2013 24.12 24.22 23.29 24.00 1,474,983 -0.07(-0.29%)
Apr 19, 2013 24.07 24.29 23.51 24.07 1,852,284 +0.09(+0.37%)
Apr 18, 2013 23.91 24.38 23.31 23.98 2,106,402 +0.18(+0.77%)
Apr 17, 2013 24.03 24.12 23.36 23.80 3,431,859 -0.76(-3.11%)
Apr 16, 2013 24.02 24.97 23.69 24.56 5,098,800 +0.03(+0.11%)
Apr 15, 2013 25.75 25.75 24.30 24.53 3,242,410 -1.53(-5.89%)
Apr 12, 2013 26.38 26.55 25.56 26.07 1,576,266 -0.43(-1.62%)
Apr 11, 2013 27.21 27.35 26.14 26.50 1,910,338 -0.69(-2.55%)
Apr 10, 2013 27.14 27.43 26.99 27.19 780,035 +0.23(+0.85%)
Apr 09, 2013 26.30 27.28 26.26 26.96 1,383,396 +0.74(+2.81%)
Apr 08, 2013 25.85 26.26 25.72 26.22 910,744 +0.37(+1.42%)
Apr 05, 2013 25.44 25.97 25.27 25.86 1,703,781 -0.19(-0.74%)
Apr 04, 2013 26.02 26.35 25.40 26.05 2,624,791 +0.03(+0.10%)
Apr 03, 2013 26.80 26.89 25.77 26.02 2,864,083 -0.89(-3.32%)
Apr 02, 2013 27.71 27.71 26.77 26.92 1,508,631 -0.62(-2.26%)
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.