Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 47.30 47.84 47.29 47.68 902,323 +0.67(+1.43%)
Jul 28, 2023 46.55 47.22 46.23 47.01 697,832 +0.56(+1.21%)
Jul 27, 2023 47.26 47.36 46.12 46.45 820,029 -0.51(-1.09%)
Jul 26, 2023 45.99 47.10 45.83 46.96 1,093,049 +0.68(+1.47%)
Jul 25, 2023 45.76 46.73 45.74 46.28 945,367 +0.55(+1.20%)
Jul 24, 2023 45.42 46.12 45.33 45.73 668,831 +0.38(+0.84%)
Jul 21, 2023 45.95 46.20 45.01 45.35 704,169 -0.43(-0.94%)
Jul 20, 2023 46.26 46.26 45.33 45.78 574,893 +0.32(+0.70%)
Jul 19, 2023 45.61 45.99 44.83 45.46 902,214 -0.10(-0.22%)
Jul 18, 2023 44.87 45.76 44.66 45.56 1,311,115 +0.72(+1.61%)
Jul 17, 2023 45.54 45.72 44.67 44.84 1,104,997 -0.81(-1.77%)
Jul 14, 2023 46.45 46.64 45.54 45.65 843,867 -0.88(-1.89%)
Jul 13, 2023 45.89 46.60 45.20 46.53 1,425,799 +0.91(+1.99%)
Jul 12, 2023 46.43 47.27 45.54 45.62 1,852,301 +0.11(+0.24%)
Jul 11, 2023 46.50 46.54 44.98 45.51 1,542,640 -0.54(-1.17%)
Jul 10, 2023 44.01 46.11 43.90 46.05 1,483,132 +1.81(+4.09%)
Jul 07, 2023 43.73 44.98 43.34 44.24 1,117,864 +0.82(+1.89%)
Jul 06, 2023 43.54 43.89 42.64 43.42 1,091,037 -0.49(-1.12%)
Jul 05, 2023 43.85 44.16 43.39 43.91 1,141,650 -0.70(-1.57%)
Jul 03, 2023 44.04 44.80 43.88 44.61 1,120,730 +0.38(+0.86%)
Jun 30, 2023 43.77 44.39 43.07 44.23 1,681,062 +1.04(+2.41%)
Jun 29, 2023 41.51 43.25 41.38 43.19 1,981,432 +1.60(+3.85%)
Jun 28, 2023 40.52 41.76 40.22 41.59 1,078,864 +0.76(+1.86%)
Jun 27, 2023 40.00 40.93 39.55 40.83 680,570 +0.82(+2.05%)
Jun 26, 2023 39.47 40.37 38.93 40.01 761,099 +0.76(+1.94%)
Jun 23, 2023 39.41 39.91 39.10 39.25 1,803,965 -1.09(-2.70%)
Jun 22, 2023 41.00 41.00 39.82 40.34 963,658 -0.95(-2.30%)
Jun 21, 2023 40.13 41.51 40.02 41.29 1,019,856 +0.93(+2.30%)
Jun 20, 2023 38.96 40.82 38.73 40.36 1,523,020 +1.07(+2.72%)
Jun 16, 2023 39.65 39.65 38.57 39.29 3,098,448 -0.25(-0.63%)
Jun 15, 2023 39.04 39.65 38.82 39.54 812,156 +1.81(+4.80%)
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%)
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.