Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 20.15 20.95 20.15 20.85 876,836 +0.51(+2.51%)
Jun 29, 2021 20.70 21.16 20.34 20.34 768,527 -0.37(-1.79%)
Jun 28, 2021 21.21 21.29 20.54 20.71 1,684,127 -0.31(-1.47%)
Jun 25, 2021 22.67 22.67 20.90 21.02 8,024,182 -1.42(-6.33%)
Jun 24, 2021 21.56 22.61 21.46 22.44 1,210,259 +1.11(+5.20%)
Jun 23, 2021 21.86 22.20 21.32 21.33 1,329,970 -0.27(-1.25%)
Jun 22, 2021 21.63 21.75 21.26 21.60 813,125 -0.01(-0.05%)
Jun 21, 2021 21.41 21.69 21.18 21.61 983,949 +0.57(+2.71%)
Jun 18, 2021 21.28 21.77 21.02 21.04 2,121,427 -0.81(-3.71%)
Jun 17, 2021 22.80 22.88 21.30 21.85 1,631,813 -1.21(-5.25%)
Jun 16, 2021 23.38 23.45 22.68 23.06 1,849,515 -0.53(-2.25%)
Jun 15, 2021 23.39 23.70 22.92 23.59 963,787 +0.05(+0.21%)
Jun 14, 2021 23.57 23.81 23.39 23.54 1,217,580 -0.27(-1.13%)
Jun 11, 2021 24.11 24.27 23.55 23.81 746,363 +0.12(+0.51%)
Jun 10, 2021 25.00 25.00 23.64 23.69 780,103 -0.93(-3.78%)
Jun 09, 2021 24.68 24.79 24.40 24.62 903,104 -0.08(-0.32%)
Jun 08, 2021 24.39 24.97 24.20 24.70 784,331 +0.41(+1.69%)
Jun 07, 2021 23.83 24.44 23.73 24.29 786,229 +0.43(+1.80%)
Jun 04, 2021 24.08 24.13 23.59 23.86 669,369 +0.06(+0.25%)
Jun 03, 2021 24.07 24.55 23.66 23.80 1,475,849 -0.65(-2.66%)
Jun 02, 2021 24.60 24.71 24.19 24.45 1,887,059 -0.11(-0.45%)
Jun 01, 2021 25.00 25.04 24.42 24.56 1,049,676 +0.07(+0.29%)
May 28, 2021 24.57 24.57 24.05 24.49 1,126,059 -0.31(-1.25%)
May 27, 2021 23.55 24.98 23.42 24.80 1,865,124 +1.76(+7.64%)
May 26, 2021 22.44 23.12 22.44 23.04 839,913 +0.60(+2.67%)
May 25, 2021 23.33 23.59 22.41 22.44 1,089,580 -0.84(-3.61%)
May 24, 2021 22.57 23.51 22.31 23.28 706,898 +0.59(+2.60%)
May 21, 2021 22.98 23.48 22.13 22.69 1,582,695 +0.06(+0.27%)
May 20, 2021 22.73 22.77 22.12 22.63 613,061 -0.23(-1.01%)
May 19, 2021 22.35 22.87 22.23 22.86 612,911 -0.21(-0.91%)
May 18, 2021 23.82 23.90 23.05 23.07 581,377 -0.78(-3.27%)
May 17, 2021 23.00 23.96 22.60 23.85 763,899 +0.90(+3.92%)
May 14, 2021 22.52 23.05 22.30 22.95 991,456 +0.37(+1.64%)
May 13, 2021 22.60 23.51 22.39 22.58 1,507,072 +0.06(+0.27%)
May 12, 2021 23.51 23.78 22.23 22.52 1,070,755 -1.22(-5.14%)
May 11, 2021 23.08 24.02 22.90 23.74 836,549 -0.06(-0.25%)
May 10, 2021 24.56 24.86 23.79 23.80 1,034,927 -0.37(-1.53%)
May 07, 2021 24.67 24.67 24.09 24.17 1,052,437 -0.57(-2.30%)
May 06, 2021 24.11 24.77 23.47 24.74 1,321,634 +0.83(+3.47%)
May 05, 2021 23.74 24.07 23.22 23.91 1,699,838 +0.36(+1.53%)
May 04, 2021 23.63 24.15 23.38 23.55 1,230,142 -0.09(-0.38%)
May 03, 2021 23.66 23.78 22.99 23.64 1,430,713 +0.38(+1.63%)
Apr 30, 2021 23.18 23.79 23.01 23.26 1,683,500 -0.34(-1.44%)
Apr 29, 2021 24.25 24.29 22.69 23.60 1,689,995 -0.44(-1.83%)
Apr 28, 2021 24.25 24.64 23.90 24.04 1,538,675 -0.19(-0.78%)
Apr 27, 2021 24.22 24.55 23.78 24.23 855,770 -0.27(-1.10%)
Apr 26, 2021 23.45 24.50 23.42 24.50 1,838,630 +1.13(+4.84%)
Apr 23, 2021 22.78 23.43 22.58 23.37 2,169,700 +0.94(+4.19%)
Apr 22, 2021 22.73 22.91 22.36 22.43 1,176,144 -0.20(-0.88%)
Apr 21, 2021 21.25 22.70 21.14 22.63 1,092,283 +1.13(+5.26%)
Apr 20, 2021 22.13 22.16 21.17 21.50 1,303,614 -0.64(-2.89%)
Apr 19, 2021 21.78 22.33 21.65 22.14 980,200 +0.09(+0.41%)
Apr 16, 2021 22.59 22.59 21.92 22.05 800,100 -0.12(-0.54%)
Apr 15, 2021 22.41 22.41 21.62 22.17 1,141,201 +0.06(+0.27%)
Apr 14, 2021 21.85 22.60 21.82 22.11 675,535 +0.50(+2.31%)
Apr 13, 2021 22.08 22.16 21.18 21.61 832,611 -0.36(-1.64%)
Apr 12, 2021 22.04 22.06 21.55 21.97 869,422 -0.12(-0.54%)
Apr 09, 2021 22.07 22.22 21.77 22.09 759,200 -0.11(-0.50%)
Apr 08, 2021 22.33 22.66 21.70 22.20 2,043,118 -0.20(-0.89%)
Apr 07, 2021 22.46 22.82 22.10 22.40 828,085 +0.06(+0.27%)
Apr 06, 2021 22.57 22.86 21.97 22.34 858,159 -0.13(-0.58%)
Apr 05, 2021 22.46 22.92 21.99 22.47 1,954,807 +0.47(+2.14%)
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.