Indicators

Allegheny Technologies (NY: ATI )

60.73 -0.45 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.57	24.57	24.05	24.49	1,126,059	-0.31(-1.25%)
May 27, 2021	23.55	24.98	23.42	24.80	1,865,124	+1.76(+7.64%)
May 26, 2021	22.44	23.12	22.44	23.04	839,913	+0.60(+2.67%)
May 25, 2021	23.33	23.59	22.41	22.44	1,089,580	-0.84(-3.61%)
May 24, 2021	22.57	23.51	22.31	23.28	706,898	+0.59(+2.60%)
May 21, 2021	22.98	23.48	22.13	22.69	1,582,695	+0.06(+0.27%)
May 20, 2021	22.73	22.77	22.12	22.63	613,061	-0.23(-1.01%)
May 19, 2021	22.35	22.87	22.23	22.86	612,911	-0.21(-0.91%)
May 18, 2021	23.82	23.90	23.05	23.07	581,377	-0.78(-3.27%)
May 17, 2021	23.00	23.96	22.60	23.85	763,899	+0.90(+3.92%)
May 14, 2021	22.52	23.05	22.30	22.95	991,456	+0.37(+1.64%)
May 13, 2021	22.60	23.51	22.39	22.58	1,507,072	+0.06(+0.27%)
May 12, 2021	23.51	23.78	22.23	22.52	1,070,755	-1.22(-5.14%)
May 11, 2021	23.08	24.02	22.90	23.74	836,549	-0.06(-0.25%)
May 10, 2021	24.56	24.86	23.79	23.80	1,034,927	-0.37(-1.53%)
May 07, 2021	24.67	24.67	24.09	24.17	1,052,437	-0.57(-2.30%)
May 06, 2021	24.11	24.77	23.47	24.74	1,321,634	+0.83(+3.47%)
May 05, 2021	23.74	24.07	23.22	23.91	1,699,838	+0.36(+1.53%)
May 04, 2021	23.63	24.15	23.38	23.55	1,230,142	-0.09(-0.38%)

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.