Indicators

Allegheny Technologies (NY: ATI )

61.69 +1.33 (+2.20%)

Streaming Delayed Price Updated: 3:09 PM EDT, May 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	26.41	27.53	26.06	27.46	4,631,833	+1.51(+5.83%)
May 28, 2009	25.28	26.12	24.64	25.94	8,011,014	+1.02(+4.07%)
May 27, 2009	26.45	27.06	24.93	24.93	6,214,768	-2.84(-10.22%)
May 26, 2009	26.14	27.88	25.91	27.77	1,673,856	+1.27(+4.80%)
May 22, 2009	26.63	27.14	26.23	26.50	1,343,778	+0.19(+0.70%)
May 21, 2009	27.95	28.25	25.95	26.31	3,248,147	-2.04(-7.21%)
May 20, 2009	28.08	29.73	27.70	28.35	3,720,965	+0.81(+2.94%)
May 19, 2009	26.10	28.11	26.03	27.54	2,698,578	+1.61(+6.22%)
May 18, 2009	25.76	25.96	25.01	25.93	3,369,755	+0.80(+3.19%)
May 15, 2009	26.28	26.37	24.74	25.13	2,498,794	-0.71(-2.75%)
May 14, 2009	25.39	26.36	24.77	25.84	3,564,613	+0.51(+2.01%)
May 13, 2009	27.95	28.04	25.03	25.33	4,719,370	-3.39(-11.82%)
May 12, 2009	29.64	29.77	27.77	28.72	2,981,076	-0.29(-1.01%)
May 11, 2009	28.80	29.36	27.98	29.02	2,962,538	-0.49(-1.67%)
May 08, 2009	29.26	31.02	28.56	29.51	3,127,577	+0.76(+2.63%)
May 07, 2009	30.24	30.47	28.42	28.76	3,382,850	-0.60(-2.05%)
May 06, 2009	28.89	29.90	28.66	29.36	3,655,106	+0.73(+2.56%)
May 05, 2009	27.33	28.92	27.07	28.62	3,313,100	+0.79(+2.85%)
May 04, 2009	26.33	27.87	25.99	27.83	3,231,812	+2.07(+8.02%)

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.