Skip to main content

Allegheny Technologies (NY: ATI )

51.00 +0.08 (+0.16%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2013 27.88 27.99 27.35 27.54 1,394,688 -0.26(-0.95%)
Mar 28, 2013 27.76 27.87 27.48 27.80 970,396 -0.04(-0.16%)
Mar 27, 2013 27.35 28.00 27.27 27.85 981,573 +0.15(+0.54%)
Mar 26, 2013 27.67 27.73 27.29 27.70 676,927 +0.21(+0.77%)
Mar 25, 2013 27.51 27.67 27.25 27.49 1,201,475 +0.06(+0.22%)
Mar 22, 2013 27.45 27.64 27.21 27.42 1,040,997 +0.02(+0.06%)
Mar 21, 2013 27.19 27.83 27.18 27.41 1,268,769 +0.02(+0.06%)
Mar 20, 2013 27.27 27.47 27.07 27.39 1,264,662 +0.40(+1.49%)
Mar 19, 2013 27.73 27.79 26.87 26.99 2,518,376 -0.74(-2.66%)
Mar 18, 2013 27.74 27.88 27.63 27.72 1,760,810 -0.53(-1.89%)
Mar 15, 2013 28.18 28.78 28.18 28.26 1,984,589 -0.04(-0.12%)
Mar 14, 2013 28.38 28.49 27.99 28.29 1,670,591 -0.02(-0.06%)
Mar 13, 2013 28.40 28.45 27.72 28.31 1,315,988 -0.10(-0.34%)
Mar 12, 2013 28.67 28.92 28.28 28.41 1,008,947 -0.31(-1.07%)
Mar 11, 2013 28.47 28.88 28.09 28.71 1,543,418 +0.78(+2.78%)
Mar 08, 2013 27.37 28.07 27.23 27.94 1,857,393 +0.68(+2.51%)
Mar 07, 2013 26.54 27.34 26.54 27.25 2,644,996 +0.93(+3.52%)
Mar 06, 2013 26.23 26.96 26.14 26.32 2,223,796 +0.46(+1.78%)
Mar 05, 2013 26.02 26.11 25.35 25.87 2,051,554 -1.45(-5.29%)
Mar 04, 2013 27.48 27.57 26.77 27.31 1,942,873 +0.90(+3.41%)
Mar 01, 2013 26.63 26.93 26.24 26.41 1,777,559 -0.21(-0.78%)
Feb 28, 2013 25.83 26.71 25.83 26.62 1,382,315 +0.64(+2.47%)
Feb 27, 2013 25.94 26.13 25.40 25.98 1,920,498 +0.24(+0.94%)
Feb 26, 2013 27.03 27.30 25.73 25.74 2,477,023 -1.44(-5.29%)
Feb 25, 2013 28.54 28.83 27.16 27.17 2,345,871 +0.31(+1.16%)
Feb 22, 2013 27.14 27.40 26.47 26.86 1,724,029 -0.44(-1.62%)
Feb 21, 2013 28.18 28.31 27.21 27.30 2,508,173 -0.99(-3.49%)
Feb 20, 2013 29.36 29.43 28.24 28.29 2,050,400 -1.58(-5.29%)
Feb 19, 2013 31.00 31.07 29.82 29.87 1,941,752 +0.38(+1.28%)
Feb 15, 2013 28.87 29.63 28.73 29.50 1,740,065 +0.50(+1.73%)
Feb 14, 2013 28.84 29.46 28.80 28.99 1,083,633 +0.17(+0.60%)
Feb 13, 2013 29.02 29.20 28.65 28.82 1,477,031 -0.26(-0.89%)
Feb 12, 2013 28.73 29.44 28.67 29.08 1,763,831 -1.63(-5.29%)
Feb 11, 2013 30.33 31.08 30.28 30.71 1,670,357 +2.02(+7.03%)
Feb 08, 2013 29.02 29.10 28.56 28.69 2,432,723 -0.42(-1.43%)
Feb 07, 2013 27.71 29.19 27.67 29.11 3,660,449 +1.21(+4.35%)
Feb 06, 2013 28.02 28.16 27.68 27.89 1,865,814 +0.15(+0.53%)
Feb 05, 2013 28.26 28.52 27.67 27.75 2,428,108 -1.55(-5.29%)
Feb 04, 2013 29.84 30.11 29.22 29.30 2,299,512 +1.86(+6.79%)
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.