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

Allegheny Technologies (NY: ATI )

60.73 -0.45 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 4.821 4.910 4.705 4.862 168,662 +0.11(+2.31%)
Oct 30, 2002 4.910 4.944 4.629 4.752 396,177 -0.09(-1.84%)
Oct 29, 2002 4.992 5.047 4.828 4.841 316,445 -1.30(-21.12%)
Oct 28, 2002 6.329 6.399 6.121 6.138 249,602 +1.15(+22.95%)
Oct 25, 2002 5.074 5.102 4.807 4.992 371,498 -0.13(-2.54%)
Oct 24, 2002 5.170 5.246 5.054 5.122 249,271 +0.02(+0.40%)
Oct 23, 2002 5.074 5.184 4.828 5.102 284,318 -0.01(-0.13%)
Oct 22, 2002 5.067 5.136 4.855 5.109 448,748 +0.04(+0.81%)
Oct 21, 2002 5.033 5.109 4.814 5.067 365,218 +0.00(+0.00%)
Oct 18, 2002 4.691 5.170 4.568 5.067 769,282 +0.51(+11.28%)
Oct 17, 2002 4.691 4.848 4.451 4.554 1,063,239 -0.07(-1.48%)
Oct 16, 2002 4.965 5.020 4.622 4.622 462,620 -0.17(-3.57%)
Oct 15, 2002 4.520 4.794 4.321 4.794 549,215 +0.54(+12.72%)
Oct 14, 2002 4.499 4.506 4.191 4.253 448,163 -0.18(-4.02%)
Oct 11, 2002 4.417 4.547 4.369 4.431 464,081 +0.12(+2.70%)
Oct 10, 2002 4.157 4.458 4.157 4.314 494,601 +0.09(+2.11%)
Oct 09, 2002 4.568 4.574 4.218 4.225 448,309 -0.34(-7.50%)
Oct 08, 2002 4.650 4.732 4.431 4.568 443,636 -0.06(-1.33%)
Oct 07, 2002 4.684 4.787 4.574 4.629 406,398 -0.05(-1.17%)
Oct 04, 2002 4.759 4.773 4.540 4.684 1,067,766 -0.05(-1.01%)
Oct 03, 2002 4.561 4.794 4.561 4.732 412,094 +0.18(+3.91%)
Oct 02, 2002 5.081 5.088 4.554 4.554 429,326 -0.60(-11.57%)
Oct 01, 2002 4.759 5.170 4.650 5.150 535,927 +0.41(+8.67%)
Sep 30, 2002 4.705 4.739 4.376 4.739 616,098 -0.03(-0.72%)
Sep 27, 2002 4.889 4.985 4.766 4.773 479,852 -0.09(-1.83%)
Sep 26, 2002 4.636 4.924 4.622 4.862 437,357 +0.29(+6.45%)
Sep 25, 2002 4.314 4.568 4.280 4.568 584,701 +0.32(+7.58%)
Sep 24, 2002 4.485 4.609 4.246 4.246 456,780 -0.27(-5.92%)
Sep 23, 2002 4.657 4.766 4.513 4.513 442,030 -0.28(-5.86%)
Sep 20, 2002 4.766 4.937 4.657 4.794 512,563 +0.00(+0.00%)
Sep 19, 2002 4.828 5.006 4.602 4.794 354,704 -0.07(-1.41%)
Sep 18, 2002 5.136 5.163 4.588 4.862 584,555 -0.34(-6.58%)
Sep 17, 2002 5.266 5.403 5.061 5.204 214,516 +0.01(+0.13%)
Sep 16, 2002 5.341 5.348 5.150 5.198 177,571 -0.21(-3.92%)
Sep 13, 2002 5.410 5.424 5.300 5.410 235,106 -0.07(-1.25%)
Sep 12, 2002 5.711 5.711 5.424 5.478 363,612 -0.21(-3.61%)
Sep 11, 2002 5.684 5.732 5.513 5.684 283,734 +0.29(+5.46%)
Sep 10, 2002 5.307 5.478 5.259 5.389 404,209 +0.08(+1.55%)
Sep 09, 2002 5.341 5.355 5.191 5.307 333,239 -0.03(-0.64%)
Sep 06, 2002 5.335 5.362 5.122 5.341 538,410 +0.03(+0.52%)
Sep 05, 2002 5.540 5.581 5.204 5.314 496,499 -0.29(-5.25%)
Sep 04, 2002 5.732 5.752 5.567 5.608 312,356 -0.19(-3.31%)
Sep 03, 2002 5.958 5.958 5.355 5.800 691,594 -0.15(-2.53%)
Aug 30, 2002 5.745 5.978 5.629 5.951 306,077 +0.20(+3.45%)
Aug 29, 2002 6.074 6.074 5.691 5.752 510,956 -0.34(-5.62%)
Aug 28, 2002 6.163 6.163 5.889 6.095 337,912 -0.06(-1.00%)
Aug 27, 2002 6.232 6.293 6.088 6.156 207,944 -0.01(-0.11%)
Aug 26, 2002 6.136 6.245 6.067 6.163 273,658 +0.07(+1.12%)
Aug 23, 2002 6.540 6.540 6.040 6.095 428,888 -0.43(-6.61%)
Aug 22, 2002 6.574 6.629 6.293 6.526 396,031 -0.04(-0.63%)
Aug 21, 2002 6.339 6.581 6.339 6.567 257,750 +0.23(+3.60%)
Aug 20, 2002 6.373 6.373 6.238 6.339 350,772 -0.05(-0.74%)
Aug 19, 2002 6.205 6.426 6.171 6.386 319,168 +0.25(+4.04%)
Aug 16, 2002 6.158 6.306 5.990 6.138 372,090 -0.04(-0.65%)
Aug 15, 2002 5.997 6.238 5.903 6.178 323,640 +0.25(+4.19%)
Aug 14, 2002 6.138 6.198 5.635 5.930 637,742 -0.19(-3.07%)
Aug 13, 2002 6.379 6.386 6.077 6.118 609,566 -0.27(-4.20%)
Aug 12, 2002 6.312 6.487 6.171 6.386 378,351 +0.05(+0.74%)
Aug 09, 2002 6.205 6.460 6.138 6.339 459,150 +0.13(+2.16%)
Aug 08, 2002 6.151 6.373 6.077 6.205 434,254 +0.12(+1.98%)
Aug 07, 2002 6.091 6.165 5.836 6.084 547,998 +0.01(+0.22%)
Aug 06, 2002 5.977 6.165 5.937 6.071 602,560 +0.21(+3.55%)
Aug 05, 2002 6.379 6.393 5.816 5.863 451,248 -0.52(-8.10%)
Aug 02, 2002 6.440 6.480 6.192 6.379 685,743 -0.03(-0.52%)
Aug 01, 2002 6.440 6.775 6.138 6.413 801,425 -0.01(-0.10%)
Jul 31, 2002 6.513 6.567 6.037 6.420 935,444 -0.09(-1.44%)
Jul 30, 2002 7.003 7.003 6.238 6.514 743,435 -0.36(-5.18%)
Jul 29, 2002 6.601 6.976 6.601 6.869 756,106 +0.28(+4.17%)
Jul 26, 2002 6.540 6.661 6.359 6.594 813,798 +0.36(+5.81%)
Jul 25, 2002 6.292 6.681 6.044 6.232 1,271,757 -0.13(-2.00%)
Jul 24, 2002 6.547 6.574 6.044 6.359 1,497,904 -0.12(-1.86%)
Jul 23, 2002 7.043 7.043 6.373 6.480 759,088 -0.57(-8.09%)
Jul 22, 2002 7.372 7.379 6.889 7.050 777,126 -0.32(-4.28%)
Jul 19, 2002 8.184 8.184 7.365 7.365 1,224,053 -0.85(-10.29%)
Jul 18, 2002 8.566 8.586 8.110 8.211 713,770 -0.29(-3.39%)
Jul 17, 2002 8.908 9.210 8.499 8.499 705,868 -0.41(-4.59%)
Jul 16, 2002 9.177 9.224 8.734 8.908 400,415 -0.20(-2.21%)
Jul 15, 2002 9.210 9.224 8.539 9.110 429,335 -0.03(-0.37%)
Jul 12, 2002 9.452 9.472 9.022 9.143 223,909 -0.24(-2.57%)
Jul 11, 2002 9.472 9.559 9.150 9.385 338,100 -0.10(-1.06%)
Jul 10, 2002 9.861 9.955 9.425 9.485 509,686 -0.39(-3.94%)
Jul 09, 2002 9.961 10.26 9.874 9.874 342,722 -0.11(-1.14%)
Jul 08, 2002 10.23 10.31 9.961 9.988 375,221 -0.21(-2.04%)
Jul 05, 2002 9.760 10.23 9.760 10.20 215,710 -2.45(-19.39%)
Jul 04, 2002 12.89 13.06 12.11 12.65 460,617 +2.88(+29.42%)
Jul 03, 2002 9.961 10.09 9.358 9.774 596,149 -0.25(-2.54%)
Jul 02, 2002 10.30 10.32 9.982 10.03 485,835 -0.27(-2.61%)
Jul 01, 2002 10.53 10.64 10.04 10.30 678,438 -0.30(-2.85%)
Jun 28, 2002 10.45 10.80 10.45 10.60 375,071 +0.14(+1.35%)
Jun 27, 2002 10.42 10.59 10.30 10.46 293,080 +0.03(+0.32%)
Jun 26, 2002 10.73 10.73 10.12 10.42 411,446 -0.23(-2.14%)
Jun 25, 2002 10.93 11.16 10.60 10.65 360,909 -0.33(-2.99%)
Jun 24, 2002 10.77 11.13 10.75 10.98 203,486 +0.19(+1.80%)
Jun 21, 2002 10.63 11.01 10.63 10.79 367,319 -0.09(-0.80%)
Jun 20, 2002 10.87 11.26 10.73 10.87 239,115 -0.10(-0.92%)
Jun 19, 2002 10.81 11.32 10.80 10.97 303,069 +0.10(+0.93%)
Jun 18, 2002 11.10 11.17 10.87 10.87 1,005,658 -0.20(-1.82%)
Jun 17, 2002 11.20 11.44 10.95 11.07 517,437 -0.13(-1.20%)
Jun 14, 2002 11.14 11.22 10.93 11.21 326,473 +0.10(+0.91%)
Jun 13, 2002 11.26 11.26 11.00 11.11 194,095 -0.16(-1.43%)
Jun 12, 2002 11.20 11.34 11.04 11.27 326,174 -0.03(-0.24%)
Jun 11, 2002 11.33 11.74 11.24 11.30 351,815 -0.07(-0.59%)
Jun 10, 2002 11.20 11.43 11.12 11.36 229,276 +0.13(+1.13%)
Jun 07, 2002 11.10 11.24 10.86 11.24 518,184 +0.25(+2.26%)
Jun 06, 2002 11.74 11.74 10.93 10.99 346,896 -0.47(-4.10%)
Jun 05, 2002 11.47 11.66 11.40 11.46 335,566 +0.07(+0.59%)
Jun 04, 2002 11.24 11.50 11.24 11.39 241,500 +0.11(+0.95%)
Jun 03, 2002 11.81 11.88 11.28 11.28 345,704 -0.50(-4.21%)
May 31, 2002 11.57 11.90 11.57 11.78 488,964 +0.19(+1.68%)
May 30, 2002 11.37 11.71 11.31 11.58 427,844 +0.15(+1.29%)
May 29, 2002 11.57 11.69 11.41 11.44 207,660 -0.09(-0.81%)
May 28, 2002 11.95 12.01 11.48 11.53 273,999 -0.48(-3.97%)
May 24, 2002 12.01 12.12 11.93 12.01 180,975 -0.01(-0.06%)
May 23, 2002 12.04 12.10 11.96 12.01 330,873 +0.06(+0.50%)
May 22, 2002 11.78 12.09 11.71 11.95 989,454 +0.18(+1.52%)
May 21, 2002 11.94 12.67 11.78 11.78 966,089 +0.11(+0.91%)
May 20, 2002 11.74 11.77 11.61 11.67 146,517 -0.13(-1.12%)
May 17, 2002 11.74 11.87 11.51 11.80 256,407 +0.10(+0.85%)
May 16, 2002 11.59 11.94 11.59 11.70 374,134 +0.15(+1.26%)
May 15, 2002 11.41 11.73 11.39 11.56 398,554 +0.17(+1.52%)
May 14, 2002 11.34 11.45 11.31 11.38 339,464 +0.11(+0.94%)
May 13, 2002 11.25 11.31 11.22 11.28 404,132 +0.07(+0.65%)
May 10, 2002 11.17 11.26 10.95 11.20 211,185 +0.01(+0.06%)
May 09, 2002 11.28 11.41 11.16 11.20 173,802 -0.07(-0.65%)
May 08, 2002 11.18 11.31 11.15 11.27 380,466 +0.17(+1.49%)
May 07, 2002 11.01 11.29 11.01 11.11 351,222 +0.14(+1.27%)
May 06, 2002 11.24 11.32 10.94 10.97 276,757 -0.31(-2.76%)
May 03, 2002 11.16 11.30 11.01 11.28 508,895 -0.02(-0.18%)
May 02, 2002 11.01 11.35 11.01 11.30 439,104 +0.32(+2.90%)
May 01, 2002 11.20 11.23 10.90 10.98 364,337 -0.22(-1.95%)
Apr 30, 2002 11.10 11.29 11.01 11.20 678,327 +0.25(+2.30%)
Apr 29, 2002 10.82 10.99 10.75 10.95 311,427 +0.13(+1.23%)
Apr 26, 2002 11.11 11.11 10.69 10.81 361,623 -0.05(-0.49%)
Apr 25, 2002 10.81 10.93 10.73 10.87 329,063 -0.19(-1.74%)
Apr 24, 2002 11.27 11.27 11.01 11.06 334,640 -0.21(-1.83%)
Apr 23, 2002 11.16 11.31 11.16 11.26 303,739 +0.11(+1.01%)
Apr 22, 2002 11.30 11.31 11.14 11.15 347,453 -0.15(-1.35%)
Apr 19, 2002 11.31 11.38 11.28 11.30 523,669 +0.02(+0.18%)
Apr 18, 2002 11.28 11.34 11.28 11.28 353,634 +0.14(+1.25%)
Apr 17, 2002 11.28 11.35 11.10 11.14 286,102 -0.23(-1.98%)
Apr 16, 2002 11.31 11.44 11.31 11.37 252,488 +0.06(+0.53%)
Apr 15, 2002 11.48 11.48 11.18 11.31 557,434 -0.21(-1.79%)
Apr 12, 2002 11.28 11.60 11.28 11.52 390,867 +0.12(+1.05%)
Apr 11, 2002 11.17 11.42 11.11 11.40 849,265 +0.22(+1.96%)
Apr 10, 2002 10.81 11.22 10.77 11.18 761,083 +0.38(+3.50%)
Apr 09, 2002 10.77 10.81 10.68 10.80 579,894 +0.07(+0.62%)
Apr 08, 2002 10.61 10.75 10.46 10.73 313,688 +0.15(+1.44%)
Apr 05, 2002 10.42 10.61 10.39 10.58 389,661 +0.21(+1.98%)
Apr 04, 2002 10.45 10.91 10.30 10.38 713,902 -0.16(-1.51%)
Apr 03, 2002 10.67 10.68 10.48 10.53 420,864 -0.30(-2.76%)
Apr 02, 2002 10.96 10.96 10.68 10.83 279,923 -0.14(-1.27%)
Mar 29, 2002 10.93 11.11 10.89 10.97 401,268 +0.08(+0.73%)
Mar 28, 2002 10.88 11.11 10.75 10.89 329,967 +0.07(+0.61%)
Mar 27, 2002 10.71 10.91 10.69 10.83 265,753 +0.20(+1.87%)
Mar 26, 2002 10.76 10.79 10.62 10.63 175,310 -0.17(-1.54%)
Mar 22, 2002 10.89 10.91 10.67 10.79 351,675 -0.08(-0.73%)
Mar 21, 2002 10.91 11.09 10.75 10.87 442,721 -0.05(-0.49%)
Mar 20, 2002 10.95 11.25 10.90 10.93 379,561 +0.09(+0.80%)
Mar 19, 2002 10.88 10.95 10.71 10.84 392,826 -0.17(-1.57%)
Mar 15, 2002 11.09 11.14 10.97 11.01 771,936 -0.08(-0.72%)
Mar 14, 2002 11.31 11.31 11.02 11.09 331,475 -0.15(-1.36%)
Mar 13, 2002 11.11 11.29 10.98 11.24 359,513 +0.13(+1.19%)
Mar 12, 2002 11.01 11.11 10.91 11.11 429,456 +0.06(+0.54%)
Mar 08, 2002 11.08 11.09 10.88 11.05 597,983 +0.12(+1.09%)
Mar 07, 2002 10.58 11.08 10.57 10.93 562,408 +0.28(+2.62%)
Mar 06, 2002 10.75 10.77 10.45 10.65 307,659 -0.09(-0.86%)
Mar 05, 2002 10.35 10.80 10.35 10.75 664,760 +0.39(+3.78%)
Mar 01, 2002 10.35 10.42 10.30 10.36 441,214 +0.01(+0.06%)
Feb 28, 2002 10.44 10.45 10.22 10.35 486,587 -0.01(-0.06%)
Feb 27, 2002 10.55 10.62 10.29 10.36 323,486 -0.09(-0.89%)
Feb 26, 2002 10.48 10.70 10.32 10.45 231,987 +0.03(+0.32%)
Feb 22, 2002 10.48 10.67 10.38 10.42 210,431 +0.02(+0.19%)
Feb 21, 2002 10.25 10.47 10.21 10.40 166,249 +0.22(+2.12%)
Feb 20, 2002 10.35 10.48 10.13 10.18 183,959 -3.54(-25.79%)
Feb 18, 2002 13.63 13.85 13.62 13.72 242,691 +3.56(+35.11%)
Feb 15, 2002 10.48 10.50 10.11 10.15 326,088 -0.26(-2.45%)
Feb 14, 2002 10.32 10.51 10.32 10.41 241,207 +0.16(+1.60%)
Feb 13, 2002 10.25 10.34 10.02 10.24 115,870 +0.04(+0.39%)
Feb 12, 2002 9.989 10.45 9.989 10.21 167,623 +0.40(+4.08%)
Feb 08, 2002 10.05 10.05 9.753 9.806 223,499 -0.25(-2.48%)
Feb 07, 2002 9.852 10.11 9.845 10.05 174,493 +0.04(+0.39%)
Feb 06, 2002 10.02 10.19 9.943 10.02 313,722 -0.01(-0.06%)
Feb 05, 2002 10.45 10.45 10.02 10.02 470,508 -0.55(-5.21%)
Feb 01, 2002 10.38 10.68 10.32 10.57 266,245 +0.21(+2.02%)
Jan 31, 2002 10.32 10.42 10.19 10.36 175,103 +0.01(+0.13%)
Jan 30, 2002 10.61 10.68 10.28 10.35 258,458 -0.35(-3.24%)
Jan 29, 2002 10.59 10.74 10.50 10.70 221,361 +0.50(+4.95%)
Jan 25, 2002 10.17 10.32 10.05 10.19 214,492 +0.03(+0.26%)
Jan 24, 2002 9.858 10.34 9.832 10.17 330,821 +0.34(+3.47%)
Jan 23, 2002 9.695 9.996 9.695 9.826 487,149 -2.95(-23.12%)
Jan 21, 2002 13.02 13.02 12.78 12.78 367,665 +2.86(+28.86%)
Jan 18, 2002 9.786 9.957 9.786 9.917 319,370 +0.20(+2.02%)
Jan 17, 2002 9.957 10.02 9.721 9.721 333,569 -0.26(-2.62%)
Jan 16, 2002 9.957 10.24 9.852 9.983 362,575 +0.18(+1.87%)
Jan 15, 2002 10.15 10.19 9.695 9.799 688,816 -0.58(-5.56%)
Jan 11, 2002 10.34 10.48 10.22 10.38 315,707 -0.11(-1.06%)
Jan 10, 2002 10.78 10.87 10.47 10.49 455,547 -0.22(-2.02%)
Jan 09, 2002 10.85 10.87 10.55 10.70 164,723 -0.18(-1.62%)
Jan 08, 2002 11.00 11.20 10.76 10.88 319,524 +0.20(+1.90%)
Jan 04, 2002 10.61 11.00 10.55 10.68 323,034 -0.03(-0.31%)
Jan 03, 2002 10.94 11.07 10.60 10.71 663,932 -0.26(-2.39%)
Jan 01, 2002 10.74 11.14 10.74 10.97 535,695 +0.24(+2.26%)
Dec 28, 2001 10.79 10.79 10.61 10.73 198,156 -0.07(-0.61%)
Dec 27, 2001 10.68 10.83 10.57 10.79 223,499 +0.16(+1.48%)
Dec 25, 2001 10.35 10.81 10.35 10.64 138,923 +0.14(+1.31%)
Dec 21, 2001 10.07 10.55 9.957 10.50 438,448 +0.27(+2.62%)
Dec 20, 2001 10.06 10.23 9.865 10.23 550,809 +0.13(+1.30%)
Dec 19, 2001 9.662 10.12 9.662 10.10 439,365 +0.54(+5.62%)
Dec 18, 2001 9.629 9.662 9.433 9.564 480,737 +0.00(+0.00%)
Dec 14, 2001 9.826 9.826 9.393 9.564 503,483 -0.33(-3.31%)
Dec 13, 2001 9.957 10.07 9.695 9.891 318,303 -0.03(-0.33%)
Dec 12, 2001 10.12 10.16 9.871 9.924 337,538 -0.11(-1.11%)
Dec 11, 2001 10.02 10.28 9.904 10.04 435,396 -0.12(-1.23%)
Dec 07, 2001 10.26 10.47 10.09 10.16 1,006,357 +0.06(+0.58%)
Dec 06, 2001 10.09 10.47 10.06 10.10 945,138 +0.07(+0.65%)
Dec 05, 2001 9.989 10.19 9.858 10.04 386,543 +0.07(+0.66%)
Dec 04, 2001 10.15 10.22 9.819 9.970 416,923 -0.07(-0.65%)
Nov 30, 2001 10.28 10.28 9.793 10.04 403,336 -0.37(-3.59%)
Nov 29, 2001 10.71 10.71 10.41 10.41 283,801 -0.26(-2.46%)
Nov 28, 2001 10.54 10.76 10.42 10.67 245,787 +0.19(+1.81%)
Nov 27, 2001 10.81 10.91 10.41 10.48 283,496 -0.05(-0.44%)
Nov 22, 2001 10.47 10.97 10.47 10.53 278,304 +0.03(+0.31%)
Nov 21, 2001 10.42 10.51 10.12 10.49 281,934 +0.06(+0.62%)
Nov 20, 2001 10.51 10.81 10.27 10.43 239,736 +0.03(+0.25%)
Nov 16, 2001 10.55 10.56 10.34 10.40 123,655 -0.04(-0.37%)
Nov 15, 2001 10.32 10.55 10.04 10.44 244,837 +0.23(+2.22%)
Nov 14, 2001 9.834 10.31 9.834 10.22 201,712 +0.37(+3.75%)
Nov 13, 2001 9.963 10.09 9.575 9.847 238,345 -0.12(-1.17%)
Nov 09, 2001 10.09 10.29 9.905 9.963 282,861 -0.12(-1.16%)
Nov 08, 2001 10.23 10.34 9.898 10.08 245,301 -0.16(-1.52%)
Nov 07, 2001 10.29 10.48 9.963 10.23 666,966 -0.05(-0.44%)
Nov 06, 2001 10.13 10.55 10.08 10.28 504,822 +0.57(+5.86%)
Nov 02, 2001 9.640 9.866 9.575 9.711 270,959 +0.14(+1.42%)
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.