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

Allegheny Technologies (NY: ATI )

58.19 +0.14 (+0.23%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 3, 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 (%)
Dec 31, 2003 10.13 10.13 9.510 9.713 1,092,113 -0.35(-3.45%)
Dec 30, 2003 9.532 10.06 9.532 10.06 908,482 -2.01(-16.64%)
Dec 29, 2003 11.35 12.07 11.43 12.07 757,330 +0.72(+6.35%)
Dec 26, 2003 11.29 11.54 11.29 11.35 179,801 +1.93(+20.51%)
Dec 25, 2003 9.300 9.539 9.119 9.416 332,165 +0.04(+0.46%)
Dec 24, 2003 9.597 9.647 9.076 9.372 1,201,270 -0.22(-2.34%)
Dec 23, 2003 9.018 9.647 8.866 9.597 1,649,501 -1.92(-16.64%)
Dec 22, 2003 10.82 11.54 10.64 11.51 1,386,345 +3.08(+36.54%)
Dec 19, 2003 7.780 8.431 7.780 8.431 1,029,107 +0.65(+8.37%)
Dec 18, 2003 7.556 7.831 7.491 7.780 982,681 +0.22(+2.97%)
Dec 17, 2003 7.708 7.708 7.440 7.556 775,561 -0.15(-1.97%)
Dec 16, 2003 7.925 8.207 7.672 7.708 942,888 -1.54(-16.64%)
Dec 15, 2003 9.845 9.845 9.211 9.246 774,607 +1.49(+19.29%)
Dec 12, 2003 6.810 7.766 6.810 7.751 2,120,392 +1.24(+19.00%)
Dec 11, 2003 6.405 6.535 6.398 6.514 823,229 +0.00(+0.00%)
Dec 10, 2003 6.789 6.803 6.499 6.514 597,456 -0.25(-3.64%)
Dec 09, 2003 6.369 6.760 6.333 6.760 1,196,019 -1.35(-16.64%)
Dec 08, 2003 7.597 8.109 7.683 8.109 995,989 +1.67(+25.89%)
Dec 05, 2003 6.412 6.550 6.391 6.441 596,351 +0.03(+0.45%)
Dec 04, 2003 6.731 6.774 6.412 6.412 905,719 -0.32(-4.73%)
Dec 03, 2003 6.767 6.818 6.680 6.731 725,957 -0.09(-1.27%)
Dec 02, 2003 6.282 6.818 6.007 6.818 846,443 -1.36(-16.64%)
Dec 01, 2003 7.119 8.178 7.223 8.178 703,193 +1.06(+14.88%)
Nov 28, 2003 7.067 7.180 6.989 7.119 131,769 +1.15(+19.23%)
Nov 27, 2003 5.920 6.007 5.804 5.971 262,665 +0.12(+2.10%)
Nov 26, 2003 5.718 5.898 5.681 5.848 504,190 +0.08(+1.38%)
Nov 25, 2003 5.580 5.783 5.580 5.768 374,585 -1.15(-16.64%)
Nov 24, 2003 6.694 6.937 6.694 6.919 304,774 +1.43(+25.96%)
Nov 21, 2003 5.471 5.631 5.327 5.493 303,011 +0.03(+0.53%)
Nov 20, 2003 5.486 5.586 5.400 5.464 347,200 -0.06(-1.17%)
Nov 19, 2003 5.708 5.823 5.522 5.529 372,268 -0.13(-2.28%)
Nov 18, 2003 5.601 5.708 5.522 5.658 560,562 -1.18(-17.30%)
Nov 17, 2003 6.711 6.902 6.676 6.841 461,193 +1.07(+18.51%)
Nov 14, 2003 5.629 5.780 5.601 5.773 236,619 +0.07(+1.26%)
Nov 13, 2003 5.529 5.730 5.529 5.701 249,432 +0.12(+2.19%)
Nov 12, 2003 5.658 5.658 5.507 5.579 203,194 -0.01(-0.13%)
Nov 11, 2003 5.780 5.780 5.572 5.586 388,006 -1.17(-17.30%)
Nov 10, 2003 6.989 6.989 6.746 6.754 315,371 +1.13(+19.99%)
Nov 07, 2003 5.443 5.629 5.364 5.629 364,330 +0.19(+3.43%)
Nov 06, 2003 5.565 5.593 5.306 5.443 317,536 -0.10(-1.81%)
Nov 05, 2003 5.450 5.565 5.364 5.543 318,928 +0.03(+0.52%)
Nov 04, 2003 5.062 5.536 5.062 5.514 625,880 -1.14(-17.19%)
Nov 03, 2003 6.251 6.685 6.251 6.659 436,783 +1.11(+19.97%)
Oct 31, 2003 5.744 5.780 5.514 5.550 1,066,672 -0.18(-3.13%)
Oct 30, 2003 5.292 5.730 5.256 5.730 814,034 +0.40(+7.55%)
Oct 29, 2003 5.242 5.342 5.184 5.328 972,942 +0.09(+1.64%)
Oct 28, 2003 4.904 5.242 4.904 5.242 403,048 -1.10(-17.30%)
Oct 27, 2003 5.930 6.338 5.930 6.338 333,340 +1.46(+29.80%)
Oct 24, 2003 4.918 4.990 4.832 4.883 383,968 -0.17(-3.41%)
Oct 23, 2003 5.148 5.155 4.962 5.055 525,467 -0.09(-1.81%)
Oct 22, 2003 5.493 5.493 5.127 5.148 754,288 -0.29(-5.28%)
Oct 21, 2003 5.428 5.529 5.407 5.435 379,651 -0.02(-0.39%)
Oct 20, 2003 5.349 5.514 5.349 5.457 319,763 +0.08(+1.47%)
Oct 17, 2003 5.622 5.629 5.371 5.378 291,631 -0.21(-3.73%)
Oct 16, 2003 5.421 5.615 5.400 5.586 351,100 +0.13(+2.37%)
Oct 15, 2003 5.565 5.601 5.400 5.457 422,267 -0.09(-1.68%)
Oct 14, 2003 5.349 5.565 5.349 5.550 349,011 +0.13(+2.38%)
Oct 13, 2003 5.313 5.543 5.306 5.421 285,921 +0.16(+3.00%)
Oct 10, 2003 5.385 5.385 5.184 5.263 439,258 -0.11(-2.01%)
Oct 09, 2003 5.349 5.371 5.191 5.371 762,784 +0.17(+3.31%)
Oct 08, 2003 5.313 5.378 5.120 5.199 699,137 -0.07(-1.36%)
Oct 07, 2003 5.134 5.270 5.026 5.270 457,641 +0.17(+3.38%)
Oct 06, 2003 5.141 5.141 5.062 5.098 412,100 +0.00(+0.00%)
Oct 03, 2003 5.062 5.163 5.026 5.098 674,625 +0.14(+2.90%)
Oct 02, 2003 4.969 5.005 4.883 4.954 512,793 +0.00(+0.00%)
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.