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

Allegheny Technologies (NY: ATI )

51.75 +1.91 (+3.83%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2001 11.55 11.94 11.55 11.56 144,807 +0.08(+0.66%)
Apr 27, 2001 11.53 11.73 11.41 11.49 261,694 +0.03(+0.22%)
Apr 26, 2001 11.41 11.47 11.27 11.46 437,418 +0.06(+0.50%)
Apr 25, 2001 11.44 11.44 11.16 11.40 166,260 +0.03(+0.22%)
Apr 24, 2001 11.11 11.39 10.91 11.38 415,808 +0.27(+2.45%)
Apr 23, 2001 11.20 11.25 10.78 11.11 521,653 -0.10(-0.85%)
Apr 20, 2001 11.35 11.49 11.01 11.20 887,458 -0.06(-0.51%)
Apr 19, 2001 11.62 11.79 10.40 11.26 1,436,401 -0.99(-8.07%)
Apr 18, 2001 11.67 12.32 11.51 12.25 239,767 +0.60(+5.17%)
Apr 17, 2001 11.54 11.65 11.18 11.65 154,587 +0.10(+0.88%)
Apr 16, 2001 11.51 11.61 11.38 11.54 174,935 -0.11(-0.93%)
Apr 12, 2001 11.66 11.66 11.55 11.65 166,260 +0.06(+0.49%)
Apr 11, 2001 11.60 11.66 11.41 11.59 190,552 -0.11(-0.92%)
Apr 10, 2001 11.45 11.70 11.40 11.70 143,071 +0.32(+2.78%)
Apr 09, 2001 11.01 11.52 10.97 11.39 167,994 +0.38(+3.46%)
Apr 06, 2001 11.25 11.25 10.88 11.01 208,061 -0.41(-3.56%)
Apr 05, 2001 10.95 11.41 10.84 11.41 285,512 +0.61(+5.70%)
Apr 04, 2001 10.65 10.82 10.43 10.80 252,387 +0.13(+1.19%)
Apr 03, 2001 11.25 11.25 10.41 10.67 258,223 -0.48(-4.32%)
Apr 02, 2001 10.88 11.32 10.75 11.15 325,105 +0.16(+1.44%)
Mar 30, 2001 11.09 11.57 10.92 10.99 210,742 -0.13(-1.20%)
Mar 29, 2001 10.78 11.35 10.78 11.13 260,905 +0.18(+1.68%)
Mar 28, 2001 10.93 10.94 10.78 10.94 366,750 +0.03(+0.23%)
Mar 27, 2001 10.77 11.03 10.66 10.92 159,161 +0.22(+2.01%)
Mar 23, 2001 10.83 11.03 10.52 10.70 334,256 -0.29(-2.60%)
Mar 22, 2001 11.03 11.13 10.78 10.99 368,485 -0.43(-3.77%)
Mar 21, 2001 11.77 11.77 11.41 11.42 321,321 -0.60(-4.96%)
Mar 20, 2001 10.92 12.04 10.86 12.01 388,203 +0.87(+7.79%)
Mar 16, 2001 11.57 11.57 11.09 11.14 229,356 +0.03(+0.29%)
Mar 15, 2001 11.41 11.41 11.06 11.11 288,509 -0.33(-2.88%)
Mar 14, 2001 11.56 11.73 10.98 11.44 460,449 +0.03(+0.28%)
Mar 13, 2001 11.64 11.76 11.41 11.41 215,160 -0.23(-1.96%)
Mar 09, 2001 11.38 11.73 11.16 11.64 250,967 +0.27(+2.34%)
Mar 08, 2001 11.44 11.65 11.27 11.37 191,341 -0.06(-0.55%)
Mar 07, 2001 11.47 11.63 11.33 11.44 113,889 -0.01(-0.11%)
Mar 06, 2001 11.37 11.53 11.00 11.45 337,253 +0.42(+3.79%)
Mar 02, 2001 11.13 11.22 10.84 11.03 673,243 -0.20(-1.81%)
Mar 01, 2001 11.32 11.35 11.09 11.23 225,413 -0.12(-1.06%)
Feb 28, 2001 11.30 11.40 11.03 11.35 493,101 +0.05(+0.45%)
Feb 27, 2001 11.06 11.44 11.03 11.30 516,132 +0.30(+2.77%)
Feb 23, 2001 11.03 11.04 10.78 11.00 253,018 +0.12(+1.11%)
Feb 22, 2001 11.21 11.28 10.78 10.88 271,127 -0.33(-2.96%)
Feb 21, 2001 10.97 11.33 10.97 11.21 120,323 -0.11(-1.00%)
Feb 16, 2001 11.13 11.34 10.99 11.32 267,137 +0.34(+3.08%)
Feb 15, 2001 10.97 11.19 10.84 10.98 946,952 -0.03(-0.23%)
Feb 14, 2001 10.98 11.22 10.90 11.01 420,494 +0.03(+0.23%)
Feb 13, 2001 10.78 11.03 10.78 10.98 221,019 +0.26(+2.45%)
Feb 09, 2001 10.71 10.81 10.50 10.72 206,017 +0.06(+0.53%)
Feb 08, 2001 10.71 10.72 10.53 10.67 134,526 +0.08(+0.77%)
Feb 07, 2001 10.77 10.77 10.48 10.58 422,888 -0.19(-1.75%)
Feb 06, 2001 10.59 10.78 10.52 10.77 291,394 +0.23(+2.14%)
Feb 02, 2001 10.50 10.63 10.50 10.55 528,372 -0.01(-0.12%)
Feb 01, 2001 10.40 10.65 10.40 10.56 505,871 +0.30(+2.93%)
Jan 31, 2001 10.28 10.37 10.19 10.26 428,473 +0.08(+0.74%)
Jan 30, 2001 10.21 10.21 10.08 10.18 327,619 +0.27(+2.77%)
Jan 26, 2001 9.791 9.948 9.791 9.909 534,435 -0.04(-0.39%)
Jan 25, 2001 9.948 10.18 9.870 9.948 751,147 +0.20(+2.01%)
Jan 24, 2001 9.165 9.830 9.165 9.752 678,856 +0.55(+5.96%)
Jan 23, 2001 9.125 9.321 8.969 9.204 967,857 +0.12(+1.29%)
Jan 19, 2001 8.930 9.360 8.499 9.086 999,295 -0.08(-0.85%)
Jan 18, 2001 9.047 9.165 8.851 9.165 455,762 +0.12(+1.30%)
Jan 17, 2001 8.499 9.282 8.420 9.047 725,294 +0.51(+5.96%)
Jan 12, 2001 8.695 8.851 8.499 8.538 481,773 -0.08(-0.91%)
Jan 11, 2001 8.616 8.695 8.420 8.616 739,656 -0.04(-0.45%)
Jan 10, 2001 8.890 9.008 8.460 8.655 863,811 -0.08(-0.90%)
Jan 09, 2001 9.125 9.517 8.381 8.734 1,374,948 -0.59(-6.30%)
Jan 05, 2001 9.400 9.635 9.165 9.321 569,862 -0.08(-0.83%)
Jan 04, 2001 9.674 9.752 9.086 9.400 576,086 -0.12(-1.23%)
Jan 03, 2001 9.987 10.14 9.400 9.517 524,861 -0.04(-0.41%)
Dec 29, 2000 9.165 9.752 9.165 9.556 417,941 +0.31(+3.39%)
Dec 28, 2000 9.282 9.595 9.125 9.243 657,154 -0.12(-1.26%)
Dec 27, 2000 9.204 9.517 9.165 9.360 528,691 +0.67(+7.66%)
Dec 22, 2000 8.303 8.930 8.225 8.695 636,408 +0.55(+6.73%)
Dec 21, 2000 8.146 8.381 7.833 8.146 2,948,575 -1.61(-16.47%)
Dec 20, 2000 9.948 10.07 9.752 9.752 1,009,348 -0.20(-1.97%)
Dec 19, 2000 10.46 10.54 9.713 9.948 784,499 -1.10(-9.93%)
Dec 15, 2000 11.59 11.59 10.89 11.04 248,626 -0.55(-4.73%)
Dec 14, 2000 11.83 11.83 11.48 11.59 388,578 +0.04(+0.34%)
Dec 13, 2000 11.75 11.91 11.48 11.55 285,648 -0.08(-0.67%)
Dec 12, 2000 11.75 11.79 11.48 11.63 471,880 -0.16(-1.33%)
Dec 08, 2000 12.49 12.49 11.79 11.79 337,193 -0.71(-5.64%)
Dec 07, 2000 12.92 13.16 12.42 12.49 275,755 -0.35(-2.74%)
Dec 06, 2000 13.00 13.04 12.61 12.85 352,991 -0.20(-1.50%)
Dec 05, 2000 12.65 13.12 12.57 13.04 268,254 +0.59(+4.72%)
Dec 01, 2000 12.53 12.53 12.30 12.45 241,444 -0.04(-0.31%)
Nov 30, 2000 12.73 12.73 12.34 12.49 199,954 -0.35(-2.74%)
Nov 29, 2000 12.69 13.04 12.69 12.85 162,772 +0.08(+0.61%)
Nov 28, 2000 12.49 13.00 12.49 12.77 204,422 +0.35(+2.84%)
Nov 23, 2000 12.49 12.61 12.30 12.42 193,411 -0.11(-0.88%)
Nov 22, 2000 12.14 12.99 11.98 12.53 646,160 +0.70(+5.90%)
Nov 21, 2000 11.36 11.98 11.28 11.83 489,818 +0.27(+2.35%)
Nov 17, 2000 12.02 12.02 11.28 11.56 324,450 -0.43(-3.56%)
Nov 16, 2000 12.06 12.06 11.71 11.98 320,259 -0.12(-0.96%)
Nov 15, 2000 11.90 12.56 11.87 12.10 492,397 +0.04(+0.32%)
Nov 14, 2000 12.06 12.06 11.87 12.06 241,443 -0.35(-2.81%)
Nov 10, 2000 12.10 12.49 11.94 12.41 228,548 +0.31(+2.56%)
Nov 09, 2000 12.14 12.25 11.94 12.10 193,089 -0.08(-0.64%)
Nov 08, 2000 12.18 12.29 12.14 12.18 103,314 -0.16(-1.26%)
Nov 07, 2000 12.41 12.45 12.33 12.33 197,925 -0.16(-1.24%)
Nov 03, 2000 12.41 12.64 12.33 12.49 146,509 +0.04(+0.31%)
Nov 02, 2000 12.41 12.68 12.21 12.45 197,442 -0.12(-0.93%)
Nov 01, 2000 12.29 12.72 12.29 12.56 324,611 +0.16(+1.25%)
Oct 31, 2000 11.94 12.76 11.94 12.41 244,345 +0.54(+4.58%)
Oct 27, 2000 12.06 12.06 11.75 11.87 236,930 -0.16(-1.29%)
Oct 26, 2000 11.87 12.10 11.83 12.02 113,306 +0.23(+1.97%)
Oct 25, 2000 12.10 12.10 11.79 11.79 204,534 -0.23(-1.94%)
Oct 24, 2000 11.83 12.06 11.83 12.02 256,433 +0.27(+2.31%)
Oct 23, 2000 11.75 11.98 11.56 11.75 227,743 +0.00(+0.00%)
Oct 20, 2000 12.06 12.06 11.71 11.75 224,036 -0.19(-1.62%)
Oct 19, 2000 11.59 12.10 11.56 11.94 252,725 +0.35(+3.01%)
Oct 18, 2000 11.67 11.75 11.48 11.59 180,679 -0.04(-0.33%)
Oct 17, 2000 11.71 11.83 11.63 11.63 266,587 +0.04(+0.33%)
Oct 16, 2000 11.52 11.71 11.48 11.59 225,164 +0.04(+0.33%)
Oct 13, 2000 11.59 11.63 11.44 11.56 267,715 +0.12(+1.02%)
Oct 12, 2000 11.48 11.59 11.36 11.44 195,346 -0.04(-0.34%)
Oct 11, 2000 11.48 11.63 11.36 11.48 164,562 +0.00(+0.00%)
Oct 10, 2000 11.40 11.59 11.36 11.48 245,634 +0.16(+1.37%)
Oct 09, 2000 11.09 11.48 11.09 11.32 137,322 +0.31(+2.82%)
Oct 06, 2000 11.05 11.05 10.78 11.01 371,191 -0.04(-0.35%)
Oct 05, 2000 11.21 11.25 11.05 11.05 315,584 -0.12(-1.04%)
Oct 04, 2000 11.09 11.36 11.09 11.17 237,897 -0.04(-0.35%)
Oct 03, 2000 11.21 11.36 11.17 11.21 180,841 -0.08(-0.69%)
Oct 02, 2000 11.32 11.44 11.21 11.28 376,832 +0.04(+0.34%)
Sep 29, 2000 10.90 11.40 10.90 11.25 434,373 +0.27(+2.47%)
Sep 28, 2000 10.82 11.13 10.59 10.97 405,038 +0.08(+0.71%)
Sep 27, 2000 10.70 11.09 10.62 10.90 376,188 +0.04(+0.36%)
Sep 26, 2000 11.17 11.25 10.74 10.86 337,021 -0.27(-2.44%)
Sep 25, 2000 11.40 11.40 11.13 11.13 329,124 -0.19(-1.71%)
Sep 22, 2000 11.40 11.48 11.17 11.32 489,495 -0.04(-0.34%)
Sep 21, 2000 11.48 11.48 11.21 11.36 463,063 -0.19(-1.68%)
Sep 20, 2000 11.67 11.79 11.52 11.56 709,019 -0.12(-1.00%)
Sep 19, 2000 11.90 11.90 11.56 11.67 753,343 -0.27(-2.27%)
Sep 18, 2000 12.18 12.25 11.94 11.94 734,647 -0.31(-2.53%)
Sep 15, 2000 12.60 12.60 12.21 12.25 758,662 -0.43(-3.36%)
Sep 14, 2000 12.87 12.95 12.56 12.68 1,101,166 -0.19(-1.51%)
Sep 13, 2000 12.29 12.91 12.29 12.87 365,711 +0.43(+3.43%)
Sep 12, 2000 12.64 12.72 12.45 12.45 312,684 -0.27(-2.13%)
Sep 11, 2000 12.80 12.95 12.72 12.72 263,846 -0.39(-2.96%)
Sep 08, 2000 13.22 13.22 12.72 13.11 401,009 -0.16(-1.17%)
Sep 07, 2000 13.80 13.88 13.22 13.26 444,527 -0.66(-4.74%)
Sep 06, 2000 14.04 14.04 13.57 13.92 164,078 -0.08(-0.55%)
Sep 05, 2000 13.46 14.04 13.46 14.00 204,211 +0.54(+4.03%)
Sep 01, 2000 13.49 13.49 13.18 13.46 177,617 -0.05(-0.36%)
Aug 31, 2000 13.42 13.77 13.38 13.50 223,392 +0.13(+0.94%)
Aug 30, 2000 13.42 13.49 13.30 13.38 76,397 +0.00(+0.00%)
Aug 29, 2000 13.65 13.65 13.34 13.38 185,192 -0.27(-1.99%)
Aug 28, 2000 13.69 13.77 13.61 13.65 99,284 -0.04(-0.28%)
Aug 25, 2000 13.65 13.77 13.65 13.69 85,907 +0.04(+0.28%)
Aug 24, 2000 13.42 13.65 13.42 13.65 151,667 +0.20(+1.50%)
Aug 23, 2000 13.60 13.64 13.33 13.45 280,759 -0.23(-1.69%)
Aug 22, 2000 13.29 13.72 13.29 13.68 300,279 +0.35(+2.59%)
Aug 21, 2000 13.37 13.45 13.29 13.33 128,992 -0.04(-0.29%)
Aug 18, 2000 13.52 13.56 13.37 13.37 176,328 +0.00(+0.00%)
Aug 17, 2000 13.33 13.56 13.33 13.37 200,727 -0.04(-0.29%)
Aug 16, 2000 13.29 13.56 13.29 13.41 100,363 +0.04(+0.29%)
Aug 15, 2000 13.37 13.52 13.37 13.37 127,366 -0.08(-0.57%)
Aug 14, 2000 13.26 13.56 13.22 13.45 144,283 +0.04(+0.29%)
Aug 11, 2000 13.14 13.56 13.14 13.41 210,324 +0.27(+2.05%)
Aug 10, 2000 12.95 13.26 12.95 13.14 168,195 +0.12(+0.89%)
Aug 09, 2000 13.10 13.10 12.83 13.03 249,364 -0.15(-1.17%)
Aug 08, 2000 12.91 13.22 12.91 13.18 133,384 +0.27(+2.08%)
Aug 07, 2000 12.87 12.99 12.83 12.91 656,514 +0.00(+0.00%)
Aug 04, 2000 13.18 13.18 12.87 12.91 401,944 -0.12(-0.88%)
Aug 03, 2000 13.26 13.37 12.99 13.03 452,695 -0.23(-1.74%)
Aug 02, 2000 13.03 13.45 13.03 13.26 636,181 +0.27(+2.07%)
Aug 01, 2000 12.79 13.14 12.76 12.99 627,561 +0.27(+2.11%)
Jul 31, 2000 12.37 12.99 12.37 12.72 793,479 +0.27(+2.16%)
Jul 28, 2000 13.03 13.14 12.37 12.45 461,317 -0.54(-4.14%)
Jul 27, 2000 12.45 13.06 12.45 12.99 508,326 +0.69(+5.62%)
Jul 26, 2000 12.33 12.37 12.06 12.30 508,652 -0.04(-0.31%)
Jul 25, 2000 12.60 12.60 12.30 12.33 141,680 -0.19(-1.53%)
Jul 24, 2000 12.30 12.64 12.30 12.53 236,839 +0.23(+1.87%)
Jul 21, 2000 12.22 12.33 12.22 12.30 195,197 +0.08(+0.63%)
Jul 20, 2000 12.14 12.37 12.14 12.22 220,247 +0.00(+0.00%)
Jul 19, 2000 12.33 12.49 12.14 12.22 188,364 -0.12(-0.93%)
Jul 18, 2000 11.99 12.41 11.99 12.33 217,157 +0.12(+0.94%)
Jul 17, 2000 12.30 12.37 12.18 12.22 114,841 -0.04(-0.31%)
Jul 14, 2000 12.49 12.68 12.22 12.26 243,997 -0.27(-2.15%)
Jul 13, 2000 12.41 12.60 12.41 12.53 101,014 +0.19(+1.56%)
Jul 12, 2000 12.45 12.60 12.33 12.33 131,595 -0.12(-0.93%)
Jul 11, 2000 12.30 12.72 12.30 12.45 160,062 +0.19(+1.57%)
Jul 10, 2000 11.99 12.60 11.99 12.26 232,284 +0.27(+2.24%)
Jul 07, 2000 12.18 12.30 11.87 11.99 373,965 -0.04(-0.32%)
Jul 06, 2000 11.99 12.14 11.95 12.03 133,059 +0.00(+0.00%)
Jul 05, 2000 12.33 12.33 11.91 12.03 300,115 -0.08(-0.63%)
Jul 03, 2000 11.14 12.14 11.14 12.10 402,757 +1.04(+9.37%)
Jun 30, 2000 11.91 11.99 11.06 11.07 727,436 -0.92(-7.69%)
Jun 29, 2000 12.06 12.22 11.95 11.99 376,568 +0.07(+0.56%)
Jun 28, 2000 12.49 12.49 11.83 11.92 370,061 -0.53(-4.24%)
Jun 27, 2000 12.33 12.53 12.33 12.45 335,088 -0.04(-0.31%)
Jun 26, 2000 12.14 12.53 12.14 12.49 379,334 +0.27(+2.20%)
Jun 23, 2000 12.03 12.30 11.99 12.22 203,330 +0.27(+2.25%)
Jun 22, 2000 12.22 12.30 11.95 11.95 279,783 -0.23(-1.89%)
Jun 21, 2000 11.68 12.26 11.68 12.18 344,035 +0.42(+3.59%)
Jun 20, 2000 11.95 12.14 11.72 11.76 376,893 -0.35(-2.86%)
Jun 19, 2000 12.45 12.45 12.10 12.10 319,798 -0.35(-2.78%)
Jun 16, 2000 12.45 12.79 12.45 12.45 493,524 -0.31(-2.41%)
Jun 15, 2000 13.29 13.29 12.76 12.76 281,410 -0.38(-2.92%)
Jun 14, 2000 13.06 13.22 13.06 13.14 220,247 +0.00(+0.00%)
Jun 13, 2000 13.18 13.22 13.06 13.14 331,510 +0.08(+0.59%)
Jun 12, 2000 13.06 13.22 13.06 13.06 239,441 +0.08(+0.59%)
Jun 09, 2000 12.99 13.14 12.91 12.99 221,711 +0.00(+0.00%)
Jun 08, 2000 13.03 13.22 12.99 12.99 250,340 +0.04(+0.30%)
Jun 07, 2000 13.60 13.60 12.95 12.95 465,546 -0.69(-5.07%)
Jun 06, 2000 13.76 14.06 13.64 13.64 291,007 -0.15(-1.11%)
Jun 05, 2000 14.18 14.18 13.60 13.79 347,289 -0.15(-1.10%)
Jun 02, 2000 13.83 14.06 13.83 13.95 443,424 +0.08(+0.55%)
Jun 01, 2000 14.10 14.22 13.56 13.87 557,777 -0.04(-0.28%)
May 31, 2000 14.45 14.68 13.68 13.91 813,812 -0.61(-4.23%)
May 30, 2000 14.25 14.52 14.25 14.52 744,354 +0.19(+1.34%)
May 26, 2000 14.75 14.91 14.22 14.33 561,356 -0.27(-1.84%)
May 25, 2000 15.14 15.18 14.60 14.60 1,026,902 -0.57(-3.75%)
May 24, 2000 15.25 15.32 15.09 15.17 387,492 +0.23(+1.53%)
May 23, 2000 15.86 15.93 14.64 14.94 902,071 -1.14(-7.11%)
May 22, 2000 15.93 16.31 15.93 16.08 591,488 +0.08(+0.48%)
May 19, 2000 14.98 16.35 14.94 16.01 721,690 +0.80(+5.26%)
May 18, 2000 14.98 15.78 14.98 15.21 404,710 +0.27(+1.79%)
May 17, 2000 14.83 15.02 14.41 14.94 1,789,222 -0.50(-3.21%)
May 16, 2000 15.55 15.59 15.02 15.44 570,825 -0.11(-0.74%)
May 15, 2000 15.59 15.78 15.55 15.55 316,323 +0.04(+0.25%)
May 12, 2000 15.70 16.05 15.51 15.51 442,918 -0.11(-0.73%)
May 11, 2000 15.02 15.93 14.98 15.63 552,622 +0.57(+3.80%)
May 10, 2000 15.13 15.21 14.90 15.05 520,975 +0.00(+0.00%)
May 09, 2000 15.32 15.36 15.05 15.05 382,573 -0.30(-1.99%)
May 08, 2000 15.25 15.44 15.09 15.36 289,922 -0.08(-0.49%)
May 05, 2000 15.55 15.66 15.25 15.44 671,346 -0.08(-0.49%)
May 04, 2000 15.36 15.55 15.21 15.51 500,312 +0.11(+0.74%)
May 03, 2000 15.28 15.47 15.13 15.40 315,339 +0.19(+1.25%)
May 02, 2000 15.32 15.51 15.09 15.21 909,451 +0.04(+0.25%)
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.