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

Allegheny Technologies (NY: ATI )

64.00 -0.68 (-1.05%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 20, 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 (%)
Jun 30, 2004 12.78 12.82 12.40 12.65 1,662,451 -0.11(-0.82%)
Jun 29, 2004 12.47 12.89 12.44 12.75 2,618,072 +0.53(+4.36%)
Jun 28, 2004 11.24 12.61 11.15 12.22 3,979,350 +1.28(+11.65%)
Jun 25, 2004 10.88 11.17 10.73 10.94 1,442,636 -0.01(-0.13%)
Jun 24, 2004 10.94 11.19 10.94 10.96 775,059 -0.08(-0.70%)
Jun 23, 2004 10.82 11.06 10.63 11.03 812,027 +0.52(+4.93%)
Jun 22, 2004 10.47 10.59 10.24 10.52 790,473 +0.17(+1.63%)
Jun 21, 2004 10.68 10.75 10.21 10.35 773,060 -0.23(-2.19%)
Jun 18, 2004 10.14 10.66 10.09 10.58 1,392,822 +0.44(+4.35%)
Jun 17, 2004 10.21 10.30 9.920 10.14 821,019 -0.17(-1.63%)
Jun 16, 2004 10.42 10.42 10.01 10.31 620,426 +0.02(+0.20%)
Jun 15, 2004 9.566 10.47 9.566 10.28 1,459,556 +0.86(+9.10%)
Jun 14, 2004 9.629 9.636 9.364 9.427 1,027,881 -0.24(-2.53%)
Jun 10, 2004 9.489 9.699 9.441 9.671 811,039 +0.16(+1.69%)
Jun 09, 2004 9.761 9.768 9.454 9.510 1,678,834 -0.25(-2.57%)
Jun 08, 2004 9.678 9.789 9.489 9.761 1,111,005 +0.09(+0.94%)
Jun 07, 2004 9.057 9.734 9.001 9.671 1,313,228 +0.67(+7.44%)
Jun 04, 2004 8.861 9.015 8.666 9.001 1,007,386 +0.31(+3.61%)
Jun 03, 2004 8.813 8.931 8.589 8.687 1,747,484 -0.13(-1.43%)
Jun 02, 2004 8.436 8.813 8.254 8.813 1,347,052 +0.45(+5.34%)
Jun 01, 2004 8.338 8.575 8.296 8.366 1,461,420 -0.01(-0.17%)
May 28, 2004 8.310 8.422 7.885 8.380 938,019 +0.05(+0.59%)
May 27, 2004 8.122 8.457 8.122 8.331 920,821 +0.21(+2.58%)
May 26, 2004 8.094 8.164 7.898 8.122 574,134 -0.02(-0.26%)
May 25, 2004 7.717 8.164 7.675 8.143 1,050,525 +0.43(+5.61%)
May 24, 2004 7.515 7.815 7.515 7.710 600,647 +0.24(+3.27%)
May 21, 2004 7.368 7.640 7.326 7.466 776,213 +0.14(+1.90%)
May 20, 2004 7.145 7.382 7.089 7.326 1,056,544 +0.25(+3.55%)
May 19, 2004 7.201 7.633 7.040 7.075 1,080,909 -0.15(-2.03%)
May 18, 2004 6.873 7.250 6.768 7.222 507,490 +0.52(+7.81%)
May 17, 2004 6.845 6.845 6.601 6.698 604,374 -0.14(-2.04%)
May 14, 2004 6.991 7.117 6.838 6.838 699,537 -0.14(-2.00%)
May 13, 2004 6.984 7.124 6.775 6.977 764,461 -0.01(-0.10%)
May 12, 2004 6.998 7.047 6.768 6.984 809,033 -0.06(-0.89%)
May 11, 2004 6.838 7.131 6.796 7.047 851,599 +0.28(+4.12%)
May 10, 2004 6.691 6.915 6.398 6.768 1,151,421 +0.08(+1.15%)
May 07, 2004 7.208 7.508 6.684 6.691 1,148,554 -0.65(-8.84%)
May 06, 2004 7.633 7.640 7.152 7.340 658,692 -0.40(-5.23%)
May 05, 2004 7.885 7.954 7.640 7.745 952,208 -0.05(-0.63%)
May 04, 2004 7.396 7.822 7.326 7.794 1,355,507 +0.33(+4.39%)
May 03, 2004 7.271 7.529 7.145 7.466 888,431 +0.33(+4.70%)
Apr 30, 2004 7.466 7.543 7.117 7.131 777,360 -0.24(-3.31%)
Apr 29, 2004 7.717 7.940 7.159 7.375 776,357 -0.34(-4.43%)
Apr 28, 2004 8.059 8.059 7.689 7.717 915,806 -0.34(-4.24%)
Apr 27, 2004 8.059 8.205 7.912 8.059 979,438 +0.00(+0.00%)
Apr 26, 2004 7.885 8.129 7.773 8.059 693,232 +0.14(+1.76%)
Apr 23, 2004 8.199 8.226 7.738 7.919 503,334 -0.33(-3.98%)
Apr 22, 2004 7.368 8.359 7.368 8.247 986,605 +0.80(+10.78%)
Apr 21, 2004 7.689 7.780 7.068 7.445 1,266,363 -0.15(-1.93%)
Apr 20, 2004 8.094 8.296 7.578 7.591 571,840 -0.49(-6.05%)
Apr 19, 2004 7.989 8.157 7.843 8.080 588,896 +0.07(+0.87%)
Apr 16, 2004 7.724 8.143 7.675 8.010 647,799 +0.21(+2.68%)
Apr 15, 2004 7.898 8.003 7.557 7.801 591,475 -0.10(-1.24%)
Apr 14, 2004 8.052 8.212 7.675 7.898 737,516 -0.10(-1.22%)
Apr 13, 2004 8.792 8.792 7.940 7.996 952,495 -0.83(-9.41%)
Apr 12, 2004 8.554 9.036 8.471 8.826 581,013 +0.41(+4.89%)
Apr 08, 2004 8.624 8.687 8.345 8.415 656,255 -0.20(-2.35%)
Apr 07, 2004 8.687 8.743 8.310 8.617 531,425 -0.14(-1.59%)
Apr 06, 2004 8.757 8.806 8.457 8.757 654,965 -0.22(-2.41%)
Apr 05, 2004 8.820 9.008 8.722 8.973 720,175 +0.48(+5.67%)
Apr 02, 2004 8.512 8.610 8.415 8.492 467,648 +0.05(+0.58%)
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.