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 (%)
Jul 31, 2020 8.970 9.109 8.570 8.690 2,082,900 -0.37(-4.08%)
Jul 30, 2020 8.900 9.100 8.660 9.060 1,884,414 -0.11(-1.20%)
Jul 29, 2020 9.100 9.240 8.990 9.170 2,281,657 +0.11(+1.21%)
Jul 28, 2020 9.160 9.290 9.040 9.060 908,273 -0.19(-2.05%)
Jul 27, 2020 9.380 9.450 9.100 9.250 1,513,967 -0.13(-1.39%)
Jul 24, 2020 9.470 9.580 9.310 9.380 1,361,700 -0.08(-0.85%)
Jul 23, 2020 9.500 9.820 9.260 9.460 3,086,459 -0.14(-1.46%)
Jul 22, 2020 9.530 9.740 9.480 9.600 2,003,047 -0.04(-0.41%)
Jul 21, 2020 9.780 9.900 9.570 9.640 2,657,005 +0.17(+1.80%)
Jul 20, 2020 9.780 9.880 9.400 9.470 4,795,677 -0.31(-3.17%)
Jul 17, 2020 10.08 10.29 9.740 9.780 5,386,600 -0.25(-2.49%)
Jul 16, 2020 10.66 10.66 9.960 10.03 3,014,122 -0.78(-7.22%)
Jul 15, 2020 10.71 11.06 10.54 10.81 3,380,629 +0.42(+4.04%)
Jul 14, 2020 10.10 10.44 9.780 10.39 1,842,757 +0.24(+2.36%)
Jul 13, 2020 9.890 10.37 9.830 10.15 2,937,961 +0.48(+4.96%)
Jul 10, 2020 9.170 9.670 9.160 9.670 1,579,000 +0.52(+5.68%)
Jul 09, 2020 9.580 9.620 8.970 9.150 1,640,957 -0.46(-4.79%)
Jul 08, 2020 9.840 9.900 9.490 9.610 1,533,653 -0.23(-2.34%)
Jul 07, 2020 10.20 10.29 9.800 9.840 1,458,037 -0.57(-5.48%)
Jul 06, 2020 10.62 10.70 10.20 10.41 1,371,328 +0.22(+2.16%)
Jul 02, 2020 10.42 10.82 9.955 10.19 1,702,400 +0.18(+1.80%)
Jul 01, 2020 10.27 10.45 9.830 10.01 1,809,911 -0.18(-1.77%)
Jun 30, 2020 10.12 10.32 9.820 10.19 3,464,131 -0.09(-0.88%)
Jun 29, 2020 9.680 10.38 9.590 10.28 2,603,254 +0.89(+9.48%)
Jun 26, 2020 9.200 9.415 9.130 9.390 3,490,700 -0.04(-0.42%)
Jun 25, 2020 9.100 9.440 8.910 9.430 2,929,076 +0.18(+1.95%)
Jun 24, 2020 9.820 10.01 9.210 9.250 2,545,191 -0.84(-8.33%)
Jun 23, 2020 10.55 10.64 9.980 10.09 2,273,830 -0.16(-1.56%)
Jun 22, 2020 9.760 10.28 9.380 10.25 3,543,232 +0.34(+3.43%)
Jun 19, 2020 10.54 10.66 9.650 9.910 6,077,600 -0.57(-5.44%)
Jun 18, 2020 10.49 10.74 10.38 10.48 9,382,036 -0.20(-1.87%)
Jun 17, 2020 10.23 11.06 10.23 10.68 5,560,067 -0.04(-0.37%)
Jun 16, 2020 10.80 10.91 10.14 10.72 2,491,303 +0.80(+8.06%)
Jun 15, 2020 9.200 9.940 9.000 9.920 2,846,206 +0.17(+1.74%)
Jun 12, 2020 9.930 10.07 9.290 9.750 2,039,100 +0.65(+7.14%)
Jun 11, 2020 9.440 10.20 9.080 9.100 3,341,399 -1.34(-12.84%)
Jun 10, 2020 11.18 11.22 10.18 10.44 3,139,808 -0.83(-7.36%)
Jun 09, 2020 11.31 11.58 10.87 11.27 2,943,806 -0.57(-4.81%)
Jun 08, 2020 12.20 12.27 11.56 11.84 3,561,711 -0.29(-2.39%)
Jun 05, 2020 12.13 12.60 11.81 12.13 3,992,500 +1.04(+9.38%)
Jun 04, 2020 10.55 11.63 10.51 11.09 4,448,144 +0.61(+5.82%)
Jun 03, 2020 9.750 10.71 9.650 10.48 3,837,378 +1.16(+12.45%)
Jun 02, 2020 9.310 9.620 9.240 9.320 2,308,152 +0.21(+2.31%)
Jun 01, 2020 8.820 9.295 8.700 9.110 2,239,428 +0.43(+4.95%)
May 29, 2020 8.550 8.810 8.390 8.680 2,038,100 -0.07(-0.80%)
May 28, 2020 9.490 9.520 8.720 8.750 2,393,081 -0.43(-4.68%)
May 27, 2020 9.050 9.200 8.590 9.180 2,573,441 +0.56(+6.50%)
May 26, 2020 8.350 8.785 8.255 8.620 2,443,614 +0.77(+9.81%)
May 22, 2020 7.870 7.910 7.660 7.850 1,118,700 +0.04(+0.51%)
May 21, 2020 7.800 8.130 7.710 7.810 2,457,513 -0.03(-0.38%)
May 20, 2020 7.840 8.290 7.724 7.840 2,645,227 +0.15(+1.95%)
May 19, 2020 7.500 7.840 7.240 7.690 3,822,691 +0.03(+0.39%)
May 18, 2020 7.400 7.860 7.350 7.660 3,013,051 +0.76(+11.01%)
May 15, 2020 6.870 7.090 6.710 6.900 1,339,200 +0.03(+0.44%)
May 14, 2020 6.400 6.890 6.210 6.870 2,518,407 +0.27(+4.09%)
May 13, 2020 6.980 6.980 6.480 6.600 3,396,062 -0.37(-5.31%)
May 12, 2020 7.630 7.770 6.960 6.970 2,812,876 -0.53(-7.07%)
May 11, 2020 7.960 8.090 7.460 7.500 3,408,711 -0.79(-9.53%)
May 08, 2020 8.150 8.420 7.970 8.290 3,057,000 +0.32(+4.02%)
May 07, 2020 7.740 8.185 7.600 7.970 2,107,290 +0.49(+6.55%)
May 06, 2020 7.790 7.907 7.320 7.480 2,298,571 -0.31(-3.98%)
May 05, 2020 7.750 8.480 7.700 7.790 6,071,948 +0.59(+8.19%)
May 04, 2020 7.010 7.385 6.863 7.200 2,596,802 +0.02(+0.28%)
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.