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

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.624 4.709 4.512 4.663 175,863 +0.11(+2.31%)
Oct 30, 2002 4.709 4.742 4.440 4.558 413,090 -0.09(-1.84%)
Oct 29, 2002 4.788 4.840 4.630 4.643 329,954 -1.24(-21.12%)
Oct 28, 2002 6.070 6.137 5.870 5.887 260,257 +1.10(+22.95%)
Oct 25, 2002 4.867 4.893 4.610 4.788 387,357 -0.12(-2.54%)
Oct 24, 2002 4.959 5.031 4.847 4.913 259,913 +0.02(+0.40%)
Oct 23, 2002 4.867 4.972 4.630 4.893 296,456 -0.01(-0.13%)
Oct 22, 2002 4.860 4.926 4.656 4.899 467,905 +0.04(+0.81%)
Oct 21, 2002 4.827 4.899 4.617 4.860 380,809 +0.00(+0.00%)
Oct 18, 2002 4.499 4.959 4.381 4.860 802,123 +0.49(+11.28%)
Oct 17, 2002 4.499 4.650 4.269 4.367 1,108,629 -0.07(-1.48%)
Oct 16, 2002 4.761 4.814 4.433 4.433 482,370 -0.16(-3.57%)
Oct 15, 2002 4.335 4.597 4.144 4.597 572,662 +0.52(+12.72%)
Oct 14, 2002 4.315 4.321 4.019 4.078 467,295 -0.17(-4.02%)
Oct 11, 2002 4.236 4.361 4.190 4.249 483,893 +0.11(+2.70%)
Oct 10, 2002 3.987 4.275 3.987 4.138 515,716 +0.09(+2.11%)
Oct 09, 2002 4.381 4.387 4.046 4.052 467,448 -0.33(-7.50%)
Oct 08, 2002 4.459 4.538 4.249 4.381 462,575 -0.06(-1.33%)
Oct 07, 2002 4.492 4.591 4.387 4.440 423,748 -0.05(-1.17%)
Oct 04, 2002 4.564 4.578 4.354 4.492 1,113,349 -0.05(-1.01%)
Oct 03, 2002 4.374 4.597 4.374 4.538 429,687 +0.17(+3.91%)
Oct 02, 2002 4.873 4.880 4.367 4.367 447,654 -0.57(-11.57%)
Oct 01, 2002 4.564 4.959 4.459 4.939 558,806 +0.39(+8.67%)
Sep 30, 2002 4.512 4.545 4.197 4.545 642,399 -0.03(-0.72%)
Sep 27, 2002 4.689 4.781 4.571 4.578 500,337 -0.09(-1.83%)
Sep 26, 2002 4.446 4.722 4.433 4.663 456,028 +0.28(+6.45%)
Sep 25, 2002 4.138 4.381 4.105 4.381 609,662 +0.31(+7.58%)
Sep 24, 2002 4.302 4.420 4.072 4.072 476,280 -0.26(-5.92%)
Sep 23, 2002 4.466 4.571 4.328 4.328 460,901 -0.27(-5.86%)
Sep 20, 2002 4.571 4.735 4.466 4.597 534,444 +0.00(+0.00%)
Sep 19, 2002 4.630 4.801 4.413 4.597 369,847 -0.07(-1.41%)
Sep 18, 2002 4.926 4.952 4.400 4.663 609,510 -0.33(-6.58%)
Sep 17, 2002 5.050 5.182 4.853 4.991 223,673 +0.01(+0.13%)
Sep 16, 2002 5.123 5.129 4.939 4.985 185,151 -0.20(-3.92%)
Sep 13, 2002 5.188 5.202 5.083 5.188 245,143 -0.07(-1.25%)
Sep 12, 2002 5.477 5.477 5.202 5.254 379,135 -0.20(-3.61%)
Sep 11, 2002 5.451 5.497 5.287 5.451 295,847 +0.28(+5.46%)
Sep 10, 2002 5.090 5.254 5.044 5.169 421,465 +0.08(+1.55%)
Sep 09, 2002 5.123 5.136 4.978 5.090 347,465 -0.03(-0.64%)
Sep 06, 2002 5.116 5.142 4.913 5.123 561,395 +0.03(+0.52%)
Sep 05, 2002 5.313 5.353 4.991 5.096 517,695 -0.28(-5.25%)
Sep 04, 2002 5.497 5.517 5.339 5.379 325,690 -0.18(-3.31%)
Sep 03, 2002 5.714 5.714 5.136 5.563 721,119 -0.14(-2.53%)
Aug 30, 2002 5.510 5.733 5.399 5.707 319,144 +0.19(+3.45%)
Aug 29, 2002 5.825 5.825 5.458 5.517 532,769 -0.33(-5.62%)
Aug 28, 2002 5.911 5.911 5.648 5.845 352,337 -0.06(-1.00%)
Aug 27, 2002 5.976 6.036 5.839 5.904 216,822 -0.01(-0.11%)
Aug 26, 2002 5.885 5.990 5.819 5.911 285,340 +0.07(+1.12%)
Aug 23, 2002 6.272 6.272 5.793 5.845 447,197 -0.41(-6.61%)
Aug 22, 2002 6.305 6.357 6.036 6.259 412,937 -0.04(-0.63%)
Aug 21, 2002 6.080 6.311 6.080 6.298 268,753 +0.22(+3.60%)
Aug 20, 2002 6.112 6.112 5.983 6.080 365,746 -0.05(-0.74%)
Aug 19, 2002 5.951 6.163 5.919 6.125 332,793 +0.24(+4.04%)
Aug 16, 2002 5.906 6.047 5.745 5.887 387,975 -0.04(-0.65%)
Aug 15, 2002 5.751 5.983 5.661 5.925 337,457 +0.24(+4.19%)
Aug 14, 2002 5.887 5.944 5.404 5.687 664,967 -0.18(-3.07%)
Aug 13, 2002 6.118 6.125 5.829 5.867 635,588 -0.26(-4.20%)
Aug 12, 2002 6.054 6.221 5.919 6.125 394,503 +0.05(+0.74%)
Aug 09, 2002 5.951 6.195 5.887 6.080 478,751 +0.13(+2.16%)
Aug 08, 2002 5.899 6.112 5.829 5.951 452,793 +0.12(+1.98%)
Aug 07, 2002 5.842 5.912 5.597 5.835 571,392 +0.01(+0.22%)
Aug 06, 2002 5.732 5.912 5.694 5.822 628,284 +0.20(+3.55%)
Aug 05, 2002 6.118 6.131 5.578 5.623 470,512 -0.50(-8.10%)
Aug 02, 2002 6.176 6.215 5.938 6.118 715,018 -0.03(-0.52%)
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.