Skip to main content

Allegheny Technologies (NY: ATI )

34.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 34.48 34.67 34.10 34.58 1,137,472 -0.02(-0.06%)
May 30, 2023 34.90 34.94 34.35 34.60 678,895 -0.40(-1.14%)
May 26, 2023 35.68 35.77 34.77 35.00 756,592 -0.31(-0.88%)
May 25, 2023 35.68 35.96 35.02 35.31 832,935 -0.48(-1.34%)
May 24, 2023 36.61 36.61 35.42 35.79 793,311 -1.25(-3.37%)
May 23, 2023 37.08 37.32 36.62 37.04 762,782 -0.38(-1.02%)
May 22, 2023 36.93 37.53 36.73 37.42 1,021,002 +0.81(+2.21%)
May 19, 2023 36.93 36.93 36.27 36.61 1,215,886 +0.09(+0.25%)
May 18, 2023 36.16 36.83 35.66 36.52 1,429,604 +0.18(+0.50%)
May 17, 2023 35.50 36.69 35.29 36.34 1,388,095 +1.37(+3.92%)
May 16, 2023 36.02 36.19 34.90 34.97 1,100,359 -1.41(-3.88%)
May 15, 2023 35.60 36.65 35.14 36.38 1,283,115 +1.25(+3.56%)
May 12, 2023 36.30 36.44 34.92 35.13 1,217,415 -1.14(-3.14%)
May 11, 2023 36.99 37.09 36.13 36.27 797,040 -1.44(-3.82%)
May 10, 2023 38.46 38.64 37.02 37.71 1,487,626 -0.04(-0.11%)
May 09, 2023 37.59 38.21 37.20 37.75 1,939,778 +0.02(+0.05%)
May 08, 2023 37.89 38.72 37.06 37.73 1,021,571 +0.89(+2.42%)
May 05, 2023 36.00 37.10 35.85 36.84 1,656,878 +1.48(+4.19%)
May 04, 2023 36.92 37.10 35.08 35.36 3,053,225 -2.64(-6.95%)
May 03, 2023 38.28 38.73 37.73 38.00 1,294,802 -0.31(-0.81%)
May 02, 2023 37.53 38.42 37.08 38.31 1,068,444 +0.39(+1.03%)
May 01, 2023 38.76 38.98 37.30 37.92 976,894 -0.70(-1.81%)
Apr 28, 2023 38.08 38.67 37.70 38.62 1,189,407 +0.26(+0.68%)
Apr 27, 2023 37.93 38.60 37.56 38.36 767,476 +0.77(+2.05%)
Apr 26, 2023 37.93 38.16 37.46 37.59 991,268 -0.40(-1.05%)
Apr 25, 2023 37.48 38.01 37.15 37.99 876,346 -0.44(-1.14%)
Apr 24, 2023 38.45 38.79 38.09 38.43 665,521 -0.05(-0.13%)
Apr 21, 2023 38.47 38.64 37.85 38.48 815,021 -0.35(-0.90%)
Apr 20, 2023 38.45 39.22 38.45 38.83 737,141 -0.37(-0.94%)
Apr 19, 2023 39.14 39.42 38.76 39.20 1,013,863 -0.49(-1.23%)
Apr 18, 2023 38.89 39.83 38.55 39.69 946,218 +1.13(+2.93%)
Apr 17, 2023 37.97 38.67 37.67 38.56 1,397,098 +0.82(+2.17%)
Apr 14, 2023 38.11 38.25 37.00 37.74 1,308,337 -1.31(-3.35%)
Apr 13, 2023 38.97 39.23 38.67 39.05 505,462 +0.34(+0.88%)
Apr 12, 2023 38.90 39.17 38.44 38.71 474,453 +0.14(+0.36%)
Apr 11, 2023 38.87 39.20 38.45 38.57 564,816 +0.36(+0.94%)
Apr 10, 2023 37.76 38.57 37.70 38.21 845,066 +0.58(+1.54%)
Apr 06, 2023 37.54 37.86 37.18 37.63 742,428 -0.01(-0.03%)
Apr 05, 2023 37.85 38.14 36.58 37.64 924,138 -0.80(-2.08%)
Apr 04, 2023 39.09 39.60 37.40 38.44 1,246,080 -0.89(-2.26%)
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.