Skip to main content

Allegheny Technologies (NY: ATI )

50.56 -0.54 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 50.94 51.62 50.09 50.56 906,545 -0.54(-1.06%)
Apr 18, 2024 50.84 51.97 50.39 51.10 999,045 +0.37(+0.73%)
Apr 17, 2024 51.92 51.92 50.64 50.73 756,568 -0.44(-0.86%)
Apr 16, 2024 50.18 51.53 49.80 51.17 692,503 +0.08(+0.16%)
Apr 15, 2024 52.12 52.98 50.69 51.09 875,085 -0.55(-1.07%)
Apr 12, 2024 52.50 52.50 50.95 51.64 809,840 -0.45(-0.86%)
Apr 11, 2024 51.04 52.20 50.94 52.09 1,033,968 +2.02(+4.03%)
Apr 10, 2024 50.43 51.08 49.63 50.07 989,248 -1.67(-3.23%)
Apr 09, 2024 52.27 52.46 50.97 51.74 863,629 -0.05(-0.10%)
Apr 08, 2024 52.00 52.48 51.48 51.79 760,291 +0.06(+0.12%)
Apr 05, 2024 50.37 51.85 50.24 51.73 707,524 +1.23(+2.44%)
Apr 04, 2024 51.00 51.60 50.23 50.50 846,499 -0.25(-0.49%)
Apr 03, 2024 50.51 51.44 50.20 50.75 940,852 +0.10(+0.20%)
Apr 02, 2024 50.76 50.85 49.77 50.65 1,014,330 -0.36(-0.71%)
Apr 01, 2024 51.29 51.44 50.52 51.01 481,132 -0.16(-0.31%)
Mar 28, 2024 50.96 51.48 50.63 51.17 1,033,969 +0.25(+0.49%)
Mar 27, 2024 50.65 50.94 50.13 50.92 728,093 +0.71(+1.41%)
Mar 26, 2024 50.13 50.54 49.68 50.21 631,001 +0.26(+0.52%)
Mar 25, 2024 50.16 50.90 49.95 49.95 873,415 +0.40(+0.81%)
Mar 22, 2024 48.74 49.84 48.72 49.55 693,364 +0.74(+1.52%)
Mar 21, 2024 49.08 49.43 48.57 48.81 1,284,208 +0.21(+0.43%)
Mar 20, 2024 48.16 48.99 47.58 48.60 996,538 +0.46(+0.96%)
Mar 19, 2024 48.00 48.67 47.65 48.14 1,286,273 +0.27(+0.56%)
Mar 18, 2024 49.37 49.52 47.84 47.87 1,865,028 -1.50(-3.04%)
Mar 15, 2024 47.93 49.64 47.81 49.37 2,453,359 +1.12(+2.32%)
Mar 14, 2024 48.51 49.07 47.68 48.25 1,351,989 -0.75(-1.53%)
Mar 13, 2024 48.15 49.96 48.06 49.00 1,885,817 +0.70(+1.45%)
Mar 12, 2024 49.32 49.55 47.80 48.30 2,021,854 -1.12(-2.27%)
Mar 11, 2024 50.23 50.41 48.30 49.42 992,505 -1.21(-2.39%)
Mar 08, 2024 51.61 51.95 50.60 50.63 792,727 -0.37(-0.73%)
Mar 07, 2024 50.25 51.25 50.19 51.00 930,041 +1.35(+2.72%)
Mar 06, 2024 50.43 50.58 49.40 49.65 699,596 -0.08(-0.16%)
Mar 05, 2024 49.49 50.75 49.29 49.73 1,467,136 -0.08(-0.16%)
Mar 04, 2024 49.27 50.08 49.22 49.81 1,271,348 +0.57(+1.16%)
Mar 01, 2024 49.36 50.48 48.90 49.24 1,162,509 +0.06(+0.12%)
Feb 29, 2024 49.00 49.85 48.63 49.18 2,589,812 +0.57(+1.17%)
Feb 28, 2024 48.27 49.48 48.27 48.61 1,309,728 -0.27(-0.55%)
Feb 27, 2024 47.65 48.95 47.54 48.88 1,442,042 +1.74(+3.69%)
Feb 26, 2024 45.91 47.28 45.91 47.14 1,191,562 +0.41(+0.88%)
Feb 23, 2024 46.31 46.88 45.76 46.73 880,953 +0.27(+0.58%)
Feb 22, 2024 45.74 46.51 45.61 46.46 972,588 +0.60(+1.31%)
Feb 21, 2024 44.93 46.07 44.48 45.86 1,321,115 +1.21(+2.71%)
Feb 20, 2024 45.00 45.18 44.15 44.65 1,307,634 -1.04(-2.28%)
Feb 16, 2024 46.49 47.42 45.53 45.69 2,096,778 -0.92(-1.97%)
Feb 15, 2024 44.50 46.92 44.50 46.61 2,666,514 +2.17(+4.88%)
Feb 14, 2024 41.91 44.75 41.91 44.44 2,275,920 +2.76(+6.62%)
Feb 13, 2024 41.88 43.20 41.37 41.68 1,807,965 -1.40(-3.25%)
Feb 12, 2024 42.44 43.79 42.44 43.08 1,920,173 +0.83(+1.96%)
Feb 09, 2024 40.75 42.49 40.75 42.25 1,941,309 +1.50(+3.68%)
Feb 08, 2024 40.00 40.87 39.71 40.75 1,276,854 +0.61(+1.52%)
Feb 07, 2024 39.21 40.31 39.04 40.14 1,392,320 +1.09(+2.79%)
Feb 06, 2024 38.61 39.55 38.42 39.05 1,406,691 +0.43(+1.11%)
Feb 05, 2024 38.51 38.89 38.08 38.62 1,505,890 -0.53(-1.35%)
Feb 02, 2024 38.53 39.75 38.33 39.15 1,790,909 +0.60(+1.56%)
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.