Indicators

Allegheny Technologies (NY: ATI )

60.27 -0.33 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	8.550	8.810	8.390	8.680	2,038,100	-0.07(-0.80%)
May 28, 2020	9.490	9.520	8.720	8.750	2,393,081	-0.43(-4.68%)
May 27, 2020	9.050	9.200	8.590	9.180	2,573,441	+0.56(+6.50%)
May 26, 2020	8.350	8.785	8.255	8.620	2,443,614	+0.77(+9.81%)
May 22, 2020	7.870	7.910	7.660	7.850	1,118,700	+0.04(+0.51%)
May 21, 2020	7.800	8.130	7.710	7.810	2,457,513	-0.03(-0.38%)
May 20, 2020	7.840	8.290	7.724	7.840	2,645,227	+0.15(+1.95%)
May 19, 2020	7.500	7.840	7.240	7.690	3,822,691	+0.03(+0.39%)
May 18, 2020	7.400	7.860	7.350	7.660	3,013,051	+0.76(+11.01%)
May 15, 2020	6.870	7.090	6.710	6.900	1,339,200	+0.03(+0.44%)
May 14, 2020	6.400	6.890	6.210	6.870	2,518,407	+0.27(+4.09%)
May 13, 2020	6.980	6.980	6.480	6.600	3,396,062	-0.37(-5.31%)
May 12, 2020	7.630	7.770	6.960	6.970	2,812,876	-0.53(-7.07%)
May 11, 2020	7.960	8.090	7.460	7.500	3,408,711	-0.79(-9.53%)
May 08, 2020	8.150	8.420	7.970	8.290	3,057,000	+0.32(+4.02%)
May 07, 2020	7.740	8.185	7.600	7.970	2,107,290	+0.49(+6.55%)
May 06, 2020	7.790	7.907	7.320	7.480	2,298,571	-0.31(-3.98%)
May 05, 2020	7.750	8.480	7.700	7.790	6,071,948	+0.59(+8.19%)
May 04, 2020	7.010	7.385	6.863	7.200	2,596,802	+0.02(+0.28%)

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.