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

Allegheny Technologies (NY: ATI )

51.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Oct 31, 2001 9.834 9.834 9.316 9.601 408,834 -0.33(-3.32%)
Oct 30, 2001 10.28 10.42 9.750 9.931 343,606 -0.31(-3.03%)
Oct 26, 2001 10.09 10.33 10.05 10.24 279,615 +0.09(+0.89%)
Oct 25, 2001 9.996 10.23 9.898 10.15 212,532 +0.07(+0.71%)
Oct 24, 2001 10.09 10.29 9.963 10.08 338,506 +0.06(+0.58%)
Oct 23, 2001 9.989 10.14 9.937 10.02 261,221 +0.03(+0.32%)
Oct 22, 2001 9.355 10.04 9.349 9.989 413,627 +0.70(+7.52%)
Oct 19, 2001 9.627 9.646 9.096 9.290 366,483 -0.17(-1.85%)
Oct 18, 2001 9.672 9.678 9.381 9.465 699,271 -0.05(-0.54%)
Oct 17, 2001 10.03 10.21 9.504 9.517 859,714 -0.27(-2.71%)
Oct 16, 2001 9.258 9.801 9.258 9.782 493,075 +0.56(+6.03%)
Oct 15, 2001 9.264 9.368 9.187 9.226 264,313 -0.06(-0.70%)
Oct 12, 2001 9.057 9.374 8.999 9.290 450,878 +0.27(+3.01%)
Oct 11, 2001 8.928 9.349 8.928 9.019 538,210 +0.06(+0.65%)
Oct 10, 2001 8.488 9.057 8.423 8.960 418,573 +0.54(+6.37%)
Oct 09, 2001 8.378 8.533 8.372 8.423 365,247 +0.06(+0.77%)
Oct 08, 2001 8.423 8.566 8.294 8.359 304,500 -0.13(-1.52%)
Oct 05, 2001 8.462 8.566 8.410 8.488 288,735 +0.09(+1.08%)
Oct 04, 2001 8.300 8.702 8.216 8.398 547,638 +0.10(+1.17%)
Oct 03, 2001 8.190 8.598 8.190 8.300 870,534 +0.06(+0.79%)
Oct 02, 2001 8.398 8.423 8.087 8.236 1,162,207 -0.10(-1.16%)
Oct 01, 2001 8.585 8.598 8.255 8.333 801,287 -0.29(-3.38%)
Sep 28, 2001 8.410 8.676 8.119 8.624 1,304,565 +0.28(+3.33%)
Sep 27, 2001 8.702 8.721 8.119 8.346 758,317 -0.27(-3.08%)
Sep 26, 2001 8.967 8.993 8.540 8.611 293,217 -0.32(-3.55%)
Sep 25, 2001 8.928 9.051 8.663 8.928 825,399 +0.01(+0.07%)
Sep 24, 2001 8.605 9.083 8.585 8.922 575,152 +0.38(+4.47%)
Sep 21, 2001 8.475 8.825 8.475 8.540 622,296 -0.84(-8.97%)
Sep 20, 2001 10.00 10.00 9.154 9.381 881,044 -0.62(-6.21%)
Sep 19, 2001 10.48 10.51 9.711 10.00 391,059 -0.39(-3.80%)
Sep 18, 2001 10.67 10.74 10.40 10.40 181,927 -0.27(-2.55%)
Sep 17, 2001 11.68 11.68 10.03 10.67 822,618 -0.85(-7.36%)
Sep 10, 2001 11.65 11.65 11.26 11.52 434,648 -0.10(-0.84%)
Sep 07, 2001 11.65 11.85 11.61 11.61 491,066 -0.08(-0.66%)
Sep 06, 2001 11.92 12.01 11.59 11.69 421,973 -0.30(-2.48%)
Sep 05, 2001 11.97 12.15 11.76 11.99 249,165 +0.27(+2.26%)
Sep 04, 2001 11.96 12.01 11.68 11.72 398,634 -0.25(-2.05%)
Aug 31, 2001 11.86 12.16 11.84 11.97 222,579 +0.11(+0.93%)
Aug 30, 2001 11.97 12.09 11.76 11.86 152,250 -0.11(-0.92%)
Aug 29, 2001 12.13 12.13 11.94 11.97 219,951 -0.06(-0.54%)
Aug 28, 2001 12.20 12.23 11.94 12.03 227,680 -0.10(-0.85%)
Aug 27, 2001 12.29 12.41 12.14 12.14 352,418 -0.15(-1.21%)
Aug 24, 2001 12.31 12.47 12.26 12.29 233,863 +0.14(+1.12%)
Aug 23, 2001 12.42 12.42 12.12 12.15 204,958 -0.18(-1.47%)
Aug 22, 2001 12.32 12.50 12.26 12.33 391,726 +0.05(+0.42%)
Aug 21, 2001 12.39 12.55 12.16 12.28 105,740 -0.17(-1.39%)
Aug 20, 2001 12.45 12.50 12.29 12.45 82,468 +0.00(+0.00%)
Aug 17, 2001 12.52 12.61 12.19 12.45 134,792 -0.22(-1.77%)
Aug 16, 2001 12.36 12.68 12.29 12.68 139,165 +0.31(+2.49%)
Aug 15, 2001 12.23 12.45 12.23 12.37 94,651 +0.20(+1.68%)
Aug 14, 2001 12.16 12.22 12.08 12.16 150,098 +0.01(+0.05%)
Aug 13, 2001 12.26 12.32 12.07 12.16 198,830 -0.09(-0.73%)
Aug 10, 2001 12.04 12.26 11.85 12.25 151,193 +0.12(+0.95%)
Aug 09, 2001 12.32 12.32 11.92 12.13 328,625 -0.12(-0.99%)
Aug 08, 2001 12.29 12.40 12.23 12.25 157,752 -0.08(-0.62%)
Aug 07, 2001 12.17 12.34 12.17 12.33 163,688 +0.08(+0.63%)
Aug 06, 2001 12.24 12.36 12.18 12.25 93,714 -0.15(-1.19%)
Aug 03, 2001 12.58 12.61 12.18 12.40 167,749 -0.10(-0.77%)
Aug 02, 2001 12.29 12.55 12.17 12.50 218,198 +0.24(+1.93%)
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.