Allegheny Technologies (NY: ATI )

21.50 USD -0.64 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22.17 21.17 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%)
Apr 01, 2021 21.20 22.00 20.86 22.00 994,100 +0.94(+4.46%)
Mar 31, 2021 21.51 21.80 20.81 21.06 1,470,391 -0.23(-1.08%)
Mar 30, 2021 20.59 21.44 20.45 21.29 1,229,994 +0.65(+3.15%)
Mar 29, 2021 22.00 22.21 20.61 20.64 1,492,726 -1.59(-7.15%)
Mar 26, 2021 21.24 22.29 21.03 22.23 1,655,100 +1.25(+5.96%)
Mar 25, 2021 19.75 21.11 19.53 20.98 1,410,366 +1.03(+5.16%)
Mar 24, 2021 20.65 21.22 19.93 19.95 1,030,024 -0.21(-1.04%)
Mar 23, 2021 20.28 20.78 20.00 20.16 1,890,591 -0.77(-3.68%)
Mar 22, 2021 21.43 21.65 20.56 20.93 1,178,162 -0.44(-2.06%)
Mar 19, 2021 21.49 21.90 20.29 21.37 2,575,300 -0.09(-0.42%)
Mar 18, 2021 22.12 22.72 21.35 21.46 1,200,824 -0.56(-2.54%)
Mar 17, 2021 21.10 22.05 20.87 22.02 2,221,173 +0.68(+3.19%)
Mar 16, 2021 22.53 22.87 21.33 21.34 1,507,771 -0.08(-0.37%)
Mar 15, 2021 21.92 22.10 21.08 21.42 1,325,027 -0.81(-3.64%)
Mar 12, 2021 21.91 22.43 21.37 22.23 959,500 +0.28(+1.28%)
Mar 11, 2021 22.00 22.58 21.74 21.95 1,693,161 +0.20(+0.92%)
Mar 10, 2021 21.36 21.98 21.15 21.75 1,153,505 +0.56(+2.64%)
Mar 09, 2021 20.75 21.44 19.99 21.19 1,256,631 +0.32(+1.53%)
Mar 08, 2021 20.18 21.00 19.91 20.87 1,105,786 +0.61(+3.01%)
Mar 05, 2021 20.34 20.75 19.31 20.26 1,172,900 +0.50(+2.53%)
Mar 04, 2021 20.75 20.87 19.13 19.76 2,192,136 -1.25(-5.95%)
Mar 03, 2021 20.31 21.43 20.29 21.01 1,609,804 +0.82(+4.06%)
Mar 02, 2021 20.80 21.03 20.05 20.19 1,069,657 -0.64(-3.07%)
Mar 01, 2021 20.36 21.13 20.25 20.83 1,103,954 +1.17(+5.95%)
Feb 26, 2021 20.39 20.70 19.43 19.66 1,348,500 -0.91(-4.42%)
Feb 25, 2021 21.80 22.05 20.47 20.57 1,294,201 -1.07(-4.94%)
Feb 24, 2021 20.86 21.78 20.79 21.64 1,251,007 +0.95(+4.59%)
Feb 23, 2021 20.08 20.87 19.88 20.69 1,387,731 +0.23(+1.12%)
Feb 22, 2021 19.21 20.56 19.21 20.46 1,988,652 +1.08(+5.57%)
Feb 19, 2021 18.62 19.73 18.49 19.38 2,051,300 +0.97(+5.27%)
Feb 18, 2021 18.64 18.79 18.09 18.41 1,129,266 -0.27(-1.45%)
Feb 17, 2021 18.98 19.13 18.43 18.68 1,436,556 -0.38(-1.99%)
Feb 16, 2021 19.09 19.21 18.79 19.06 2,063,874 +0.37(+1.98%)
Feb 12, 2021 18.53 18.81 18.30 18.69 972,200 -0.20(-1.06%)
Feb 11, 2021 18.71 19.01 18.20 18.89 1,133,031 +0.29(+1.56%)
Feb 10, 2021 18.80 18.96 18.50 18.60 742,009 +0.05(+0.27%)
Feb 09, 2021 18.80 19.00 18.08 18.55 1,059,860 -0.46(-2.42%)
Feb 08, 2021 18.64 19.03 18.64 19.01 982,492 +0.66(+3.60%)
Feb 05, 2021 18.65 18.81 18.28 18.35 965,100 -0.11(-0.60%)
Feb 04, 2021 18.27 18.73 18.11 18.46 744,705 +0.33(+1.82%)
Feb 03, 2021 18.02 18.27 17.72 18.13 856,131 -0.09(-0.49%)
Feb 02, 2021 18.09 18.51 17.79 18.22 1,286,687 +0.50(+2.82%)
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.