Skip to main content

Allegheny Technologies (NY: ATI )

50.92 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 52.52 53.11 51.22 51.58 4,100,041 -0.57(-1.10%)
Jun 29, 2006 49.61 52.48 49.36 52.15 6,003,200 +3.06(+6.24%)
Jun 28, 2006 48.98 49.35 48.35 49.09 3,590,321 +0.63(+1.29%)
Jun 27, 2006 49.00 50.15 48.30 48.46 4,709,771 -0.39(-0.81%)
Jun 26, 2006 48.84 49.33 47.97 48.86 4,090,912 +0.23(+0.48%)
Jun 23, 2006 48.31 49.29 48.05 48.63 5,017,187 +0.01(+0.03%)
Jun 22, 2006 48.12 49.28 47.87 48.61 4,955,704 -0.24(-0.49%)
Jun 21, 2006 46.51 49.46 46.51 48.85 5,261,510 +2.36(+5.08%)
Jun 20, 2006 45.78 47.78 45.35 46.49 5,552,548 +0.77(+1.69%)
Jun 19, 2006 48.86 48.86 45.28 45.72 5,201,099 -2.57(-5.32%)
Jun 16, 2006 46.93 48.38 46.93 48.29 5,679,407 +0.35(+0.73%)
Jun 15, 2006 45.48 48.27 45.11 47.94 6,945,718 +3.31(+7.41%)
Jun 14, 2006 42.65 44.63 42.46 44.63 5,581,544 +2.17(+5.11%)
Jun 13, 2006 42.76 44.32 41.96 42.46 8,095,776 -1.18(-2.71%)
Jun 12, 2006 45.61 46.50 43.40 43.64 5,830,967 -1.97(-4.31%)
Jun 09, 2006 48.20 48.41 44.70 45.61 9,268,387 -1.13(-2.42%)
Jun 08, 2006 43.08 46.97 40.81 46.74 14,083,808 +2.61(+5.91%)
Jun 07, 2006 46.74 47.45 44.02 44.14 7,916,428 -2.58(-5.53%)
Jun 06, 2006 46.37 46.97 43.96 46.72 8,960,971 +0.39(+0.84%)
Jun 05, 2006 49.28 49.57 46.19 46.33 5,820,765 -3.59(-7.19%)
Jun 02, 2006 49.71 50.46 48.79 49.92 4,518,610 +0.95(+1.95%)
Jun 01, 2006 46.33 49.15 45.86 48.97 5,321,784 +1.57(+3.32%)
May 31, 2006 47.67 48.00 46.38 47.40 6,436,267 +0.56(+1.19%)
May 30, 2006 49.24 49.93 46.59 46.84 5,811,770 -3.21(-6.41%)
May 26, 2006 49.76 50.55 47.86 50.05 4,819,045 +1.35(+2.77%)
May 25, 2006 47.30 48.72 46.19 48.70 6,270,746 +2.45(+5.30%)
May 24, 2006 47.21 49.07 44.70 46.25 9,322,576 -1.25(-2.63%)
May 23, 2006 47.49 49.83 47.04 47.50 9,234,236 +2.61(+5.82%)
May 22, 2006 47.52 47.59 43.52 44.89 12,037,167 -3.73(-7.66%)
May 19, 2006 49.53 50.39 45.81 48.62 13,691,820 -2.80(-5.44%)
May 18, 2006 53.89 54.74 51.27 51.41 5,014,242 -2.29(-4.27%)
May 17, 2006 55.44 56.49 53.03 53.70 4,823,041 -1.32(-2.39%)
May 16, 2006 55.97 57.99 52.87 55.02 5,785,902 -1.13(-2.01%)
May 15, 2006 54.48 56.52 54.31 56.15 6,285,551 -2.19(-3.76%)
May 12, 2006 62.10 62.32 57.71 58.34 7,562,508 -4.52(-7.19%)
May 11, 2006 62.46 65.08 61.36 62.87 8,865,147 +1.15(+1.87%)
May 10, 2006 58.75 62.15 57.50 61.71 6,227,196 +3.09(+5.26%)
May 09, 2006 56.99 58.66 56.66 58.63 2,922,464 +2.28(+4.04%)
May 08, 2006 56.15 57.12 55.36 56.35 2,208,756 +0.54(+0.96%)
May 05, 2006 55.00 55.99 54.55 55.82 2,367,821 +1.19(+2.18%)
May 04, 2006 53.21 54.66 53.11 54.63 2,209,832 +1.47(+2.77%)
May 03, 2006 53.30 53.55 51.90 53.15 2,845,822 -0.28(-0.53%)
May 02, 2006 52.69 53.85 52.19 53.44 2,773,081 +0.93(+1.77%)
May 01, 2006 52.66 52.88 52.06 52.51 3,026,401 +0.94(+1.82%)
Apr 28, 2006 50.61 52.05 50.57 51.57 2,946,129 +1.22(+2.42%)
Apr 27, 2006 51.32 51.65 48.34 50.35 6,506,467 -3.37(-6.27%)
Apr 26, 2006 56.00 56.49 53.55 53.72 5,851,249 -0.65(-1.19%)
Apr 25, 2006 55.39 55.56 53.38 54.37 3,736,881 -1.06(-1.91%)
Apr 24, 2006 54.29 56.60 54.29 55.42 4,263,692 +1.67(+3.11%)
Apr 21, 2006 52.88 54.66 52.69 53.75 2,553,509 +1.06(+2.00%)
Apr 20, 2006 53.53 53.55 51.50 52.69 3,423,862 -1.17(-2.18%)
Apr 19, 2006 54.08 54.66 52.69 53.87 3,982,539 -0.22(-0.40%)
Apr 18, 2006 52.06 54.25 51.32 54.08 4,554,796 +3.07(+6.02%)
Apr 17, 2006 49.61 51.01 49.61 51.01 2,375,485 +1.58(+3.19%)
Apr 13, 2006 49.05 49.55 48.07 49.44 1,880,138 +0.36(+0.74%)
Apr 12, 2006 47.84 49.19 46.86 49.07 2,524,466 +1.18(+2.47%)
Apr 11, 2006 49.05 49.23 47.64 47.89 2,693,481 -1.19(-2.42%)
Apr 10, 2006 48.86 49.67 48.41 49.08 2,049,960 +0.19(+0.38%)
Apr 07, 2006 50.36 50.87 48.54 48.89 4,234,112 -1.47(-2.92%)
Apr 06, 2006 49.57 50.47 49.09 50.36 4,139,452 +1.28(+2.61%)
Apr 05, 2006 47.09 49.32 47.08 49.09 5,226,687 +1.99(+4.23%)
Apr 04, 2006 46.48 47.45 46.32 47.09 3,257,671 +0.97(+2.10%)
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.