Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.61 16.91 15.94 16.50 3,945,149 +0.15(+0.90%)
Apr 28, 2005 17.39 17.39 16.24 16.36 4,137,750 -0.76(-4.43%)
Apr 27, 2005 18.11 18.11 16.92 17.11 4,106,126 -0.99(-5.45%)
Apr 26, 2005 19.44 19.45 18.10 18.10 3,598,222 -0.72(-3.84%)
Apr 25, 2005 18.18 18.99 18.11 18.82 3,094,796 +0.91(+5.10%)
Apr 22, 2005 18.05 18.26 17.66 17.91 3,174,198 +0.34(+1.93%)
Apr 21, 2005 17.87 18.03 16.94 17.57 4,590,549 +0.63(+3.74%)
Apr 20, 2005 17.39 17.41 16.85 16.94 2,657,199 -0.21(-1.20%)
Apr 19, 2005 16.64 17.34 16.61 17.14 2,684,754 +0.75(+4.58%)
Apr 18, 2005 15.55 16.58 15.19 16.39 3,163,204 +0.84(+5.40%)
Apr 15, 2005 16.34 16.44 15.41 15.55 2,964,359 -0.64(-3.96%)
Apr 14, 2005 17.98 17.98 15.93 16.19 6,210,767 -1.86(-10.32%)
Apr 13, 2005 18.82 18.83 17.76 18.06 2,353,027 -0.75(-4.00%)
Apr 12, 2005 18.60 18.85 18.12 18.81 1,720,386 +0.21(+1.15%)
Apr 11, 2005 18.72 18.85 18.35 18.60 1,739,660 -0.13(-0.67%)
Apr 08, 2005 18.84 18.90 18.49 18.72 2,631,003 -0.11(-0.59%)
Apr 07, 2005 18.45 18.88 18.29 18.83 2,080,480 +0.38(+2.08%)
Apr 06, 2005 18.29 18.47 18.01 18.45 1,771,150 +0.15(+0.85%)
Apr 05, 2005 18.35 18.57 18.17 18.29 1,404,133 -0.01(-0.04%)
Apr 04, 2005 18.29 18.30 17.87 18.30 1,773,185 +0.54(+3.03%)
Apr 01, 2005 17.42 17.95 17.39 17.76 1,864,940 +0.54(+3.12%)
Mar 31, 2005 16.51 17.23 16.51 17.23 1,943,527 +0.71(+4.33%)
Mar 30, 2005 17.42 17.93 16.40 16.51 2,717,193 -1.21(-6.82%)
Mar 29, 2005 17.61 17.79 17.47 17.72 2,067,992 -3.16(-15.14%)
Mar 28, 2005 20.75 20.96 20.58 20.88 1,754,932 +3.29(+18.68%)
Mar 25, 2005 17.61 18.33 17.56 17.59 1,894,122 +0.04(+0.25%)
Mar 24, 2005 17.63 17.76 16.99 17.55 3,582,069 -0.08(-0.46%)
Mar 23, 2005 17.02 18.14 16.98 17.63 3,603,922 +0.70(+4.13%)
Mar 22, 2005 16.64 17.06 16.58 16.93 1,994,019 -3.02(-15.14%)
Mar 21, 2005 19.61 20.10 19.53 19.95 1,692,157 +3.37(+20.30%)
Mar 18, 2005 16.09 16.73 15.80 16.58 1,623,339 +0.53(+3.30%)
Mar 17, 2005 16.81 16.91 15.80 16.05 2,622,324 -0.83(-4.92%)
Mar 16, 2005 16.66 17.37 16.60 16.88 2,355,287 +0.34(+2.04%)
Mar 15, 2005 17.19 17.22 16.24 16.55 1,998,421 -3.01(-15.37%)
Mar 14, 2005 20.31 20.35 19.19 19.55 1,691,120 +2.84(+16.97%)
Mar 11, 2005 17.03 17.34 16.45 16.72 1,942,074 -0.31(-1.81%)
Mar 10, 2005 17.52 18.02 16.98 17.02 1,332,870 -0.65(-3.66%)
Mar 09, 2005 18.29 18.33 17.27 17.67 3,064,256 -0.74(-4.03%)
Mar 08, 2005 19.14 19.27 18.37 18.41 1,442,298 -3.34(-15.37%)
Mar 07, 2005 22.62 22.77 21.70 21.76 1,224,398 +3.47(+18.97%)
Mar 04, 2005 18.55 18.67 18.01 18.29 1,359,955 -0.07(-0.36%)
Mar 03, 2005 17.97 18.65 17.74 18.35 2,294,721 +0.39(+2.17%)
Mar 02, 2005 18.21 18.72 17.79 17.96 1,640,466 -0.12(-0.65%)
Mar 01, 2005 18.73 19.04 17.89 18.08 1,976,781 -3.28(-15.37%)
Feb 28, 2005 22.13 22.49 21.14 21.37 1,679,257 +4.24(+24.75%)
Feb 25, 2005 16.51 17.13 16.51 17.13 1,163,012 +0.62(+3.74%)
Feb 24, 2005 16.47 16.90 16.45 16.51 1,229,703 +0.08(+0.49%)
Feb 23, 2005 17.13 17.38 16.37 16.43 1,331,101 -2.98(-15.37%)
Feb 22, 2005 20.25 20.54 19.34 19.41 1,129,256 +2.71(+16.24%)
Feb 18, 2005 17.49 17.52 16.65 16.70 1,892,532 -0.60(-3.48%)
Feb 17, 2005 16.61 17.38 16.58 17.30 3,345,447 +0.69(+4.16%)
Feb 16, 2005 16.83 16.91 16.45 16.61 1,320,076 -0.18(-1.05%)
Feb 15, 2005 17.16 17.19 16.66 16.79 1,641,419 -3.05(-15.37%)
Feb 14, 2005 20.27 20.32 19.68 19.84 1,400,974 +3.05(+18.16%)
Feb 11, 2005 16.57 17.10 16.49 16.79 1,583,983 +0.21(+1.29%)
Feb 10, 2005 17.60 17.78 16.53 16.58 1,515,522 -0.94(-5.37%)
Feb 09, 2005 17.17 17.55 17.16 17.52 1,330,692 +0.32(+1.88%)
Feb 08, 2005 16.99 17.56 16.97 17.19 1,077,538 -3.12(-15.37%)
Feb 07, 2005 20.08 20.75 20.05 20.32 911,906 +3.31(+19.44%)
Feb 04, 2005 17.23 17.27 16.62 17.01 2,188,968 -0.27(-1.57%)
Feb 03, 2005 16.96 17.34 16.75 17.28 2,662,475 +0.32(+1.91%)
Feb 02, 2005 17.59 17.62 16.86 16.96 2,342,222 -0.68(-3.83%)
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.