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

Allegheny Technologies (NY: ATI )

59.70 +7.80 (+15.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Sep 30, 2002 4.705 4.739 4.376 4.739 616,098 -0.03(-0.72%)
Sep 27, 2002 4.889 4.985 4.766 4.773 479,852 -0.09(-1.83%)
Sep 26, 2002 4.636 4.924 4.622 4.862 437,357 +0.29(+6.45%)
Sep 25, 2002 4.314 4.568 4.280 4.568 584,701 +0.32(+7.58%)
Sep 24, 2002 4.485 4.609 4.246 4.246 456,780 -0.27(-5.92%)
Sep 23, 2002 4.657 4.766 4.513 4.513 442,030 -0.28(-5.86%)
Sep 20, 2002 4.766 4.937 4.657 4.794 512,563 +0.00(+0.00%)
Sep 19, 2002 4.828 5.006 4.602 4.794 354,704 -0.07(-1.41%)
Sep 18, 2002 5.136 5.163 4.588 4.862 584,555 -0.34(-6.58%)
Sep 17, 2002 5.266 5.403 5.061 5.204 214,516 +0.01(+0.13%)
Sep 16, 2002 5.341 5.348 5.150 5.198 177,571 -0.21(-3.92%)
Sep 13, 2002 5.410 5.424 5.300 5.410 235,106 -0.07(-1.25%)
Sep 12, 2002 5.711 5.711 5.424 5.478 363,612 -0.21(-3.61%)
Sep 11, 2002 5.684 5.732 5.513 5.684 283,734 +0.29(+5.46%)
Sep 10, 2002 5.307 5.478 5.259 5.389 404,209 +0.08(+1.55%)
Sep 09, 2002 5.341 5.355 5.191 5.307 333,239 -0.03(-0.64%)
Sep 06, 2002 5.335 5.362 5.122 5.341 538,410 +0.03(+0.52%)
Sep 05, 2002 5.540 5.581 5.204 5.314 496,499 -0.29(-5.25%)
Sep 04, 2002 5.732 5.752 5.567 5.608 312,356 -0.19(-3.31%)
Sep 03, 2002 5.958 5.958 5.355 5.800 691,594 -0.15(-2.53%)
Aug 30, 2002 5.745 5.978 5.629 5.951 306,077 +0.20(+3.45%)
Aug 29, 2002 6.074 6.074 5.691 5.752 510,956 -0.34(-5.62%)
Aug 28, 2002 6.163 6.163 5.889 6.095 337,912 -0.06(-1.00%)
Aug 27, 2002 6.232 6.293 6.088 6.156 207,944 -0.01(-0.11%)
Aug 26, 2002 6.136 6.245 6.067 6.163 273,658 +0.07(+1.12%)
Aug 23, 2002 6.540 6.540 6.040 6.095 428,888 -0.43(-6.61%)
Aug 22, 2002 6.574 6.629 6.293 6.526 396,031 -0.04(-0.63%)
Aug 21, 2002 6.339 6.581 6.339 6.567 257,750 +0.23(+3.60%)
Aug 20, 2002 6.373 6.373 6.238 6.339 350,772 -0.05(-0.74%)
Aug 19, 2002 6.205 6.426 6.171 6.386 319,168 +0.25(+4.04%)
Aug 16, 2002 6.158 6.306 5.990 6.138 372,090 -0.04(-0.65%)
Aug 15, 2002 5.997 6.238 5.903 6.178 323,640 +0.25(+4.19%)
Aug 14, 2002 6.138 6.198 5.635 5.930 637,742 -0.19(-3.07%)
Aug 13, 2002 6.379 6.386 6.077 6.118 609,566 -0.27(-4.20%)
Aug 12, 2002 6.312 6.487 6.171 6.386 378,351 +0.05(+0.74%)
Aug 09, 2002 6.205 6.460 6.138 6.339 459,150 +0.13(+2.16%)
Aug 08, 2002 6.151 6.373 6.077 6.205 434,254 +0.12(+1.98%)
Aug 07, 2002 6.091 6.165 5.836 6.084 547,998 +0.01(+0.22%)
Aug 06, 2002 5.977 6.165 5.937 6.071 602,560 +0.21(+3.55%)
Aug 05, 2002 6.379 6.393 5.816 5.863 451,248 -0.52(-8.10%)
Aug 02, 2002 6.440 6.480 6.192 6.379 685,743 -0.03(-0.52%)
Aug 01, 2002 6.440 6.775 6.138 6.413 801,425 -0.01(-0.10%)
Jul 31, 2002 6.513 6.567 6.037 6.420 935,444 -0.09(-1.44%)
Jul 30, 2002 7.003 7.003 6.238 6.514 743,435 -0.36(-5.18%)
Jul 29, 2002 6.601 6.976 6.601 6.869 756,106 +0.28(+4.17%)
Jul 26, 2002 6.540 6.661 6.359 6.594 813,798 +0.36(+5.81%)
Jul 25, 2002 6.292 6.681 6.044 6.232 1,271,757 -0.13(-2.00%)
Jul 24, 2002 6.547 6.574 6.044 6.359 1,497,904 -0.12(-1.86%)
Jul 23, 2002 7.043 7.043 6.373 6.480 759,088 -0.57(-8.09%)
Jul 22, 2002 7.372 7.379 6.889 7.050 777,126 -0.32(-4.28%)
Jul 19, 2002 8.184 8.184 7.365 7.365 1,224,053 -0.85(-10.29%)
Jul 18, 2002 8.566 8.586 8.110 8.211 713,770 -0.29(-3.39%)
Jul 17, 2002 8.908 9.210 8.499 8.499 705,868 -0.41(-4.59%)
Jul 16, 2002 9.177 9.224 8.734 8.908 400,415 -0.20(-2.21%)
Jul 15, 2002 9.210 9.224 8.539 9.110 429,335 -0.03(-0.37%)
Jul 12, 2002 9.452 9.472 9.022 9.143 223,909 -0.24(-2.57%)
Jul 11, 2002 9.472 9.559 9.150 9.385 338,100 -0.10(-1.06%)
Jul 10, 2002 9.861 9.955 9.425 9.485 509,686 -0.39(-3.94%)
Jul 09, 2002 9.961 10.26 9.874 9.874 342,722 -0.11(-1.14%)
Jul 08, 2002 10.23 10.31 9.961 9.988 375,221 -0.21(-2.04%)
Jul 05, 2002 9.760 10.23 9.760 10.20 215,710 -2.45(-19.39%)
Jul 04, 2002 12.89 13.06 12.11 12.65 460,617 +2.88(+29.42%)
Jul 03, 2002 9.961 10.09 9.358 9.774 596,149 -0.25(-2.54%)
Jul 02, 2002 10.30 10.32 9.982 10.03 485,835 -0.27(-2.61%)
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.