Allegheny Technologies (NY: ATI )

49.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 39.44 40.14 39.25 39.79 1,085,339 +0.48(+1.22%)
Dec 29, 2011 40.25 40.39 38.94 39.31 1,215,330 -1.08(-2.67%)
Dec 28, 2011 39.62 41.01 39.34 40.39 1,047,752 -3.16(-7.25%)
Dec 27, 2011 42.72 44.21 42.42 43.55 971,744 +3.34(+8.31%)
Dec 23, 2011 38.16 40.60 38.12 40.21 2,155,741 +2.16(+5.67%)
Dec 22, 2011 37.96 38.71 37.15 38.05 1,767,697 +0.11(+0.28%)
Dec 21, 2011 36.71 38.47 36.71 37.94 2,144,778 +2.37(+6.67%)
Dec 20, 2011 37.29 37.38 35.39 35.57 1,183,283 -2.78(-7.25%)
Dec 19, 2011 40.20 40.30 38.16 38.35 1,097,356 +1.94(+5.31%)
Dec 16, 2011 37.06 37.17 36.32 36.41 1,719,668 +0.44(+1.23%)
Dec 15, 2011 36.19 36.29 35.17 35.97 2,354,477 -0.49(-1.35%)
Dec 14, 2011 38.54 38.92 36.15 36.47 1,714,004 -1.70(-4.46%)
Dec 13, 2011 39.31 39.31 37.65 38.17 2,053,135 -3.15(-7.63%)
Dec 12, 2011 42.56 42.56 40.76 41.32 1,896,417 +2.46(+6.34%)
Dec 09, 2011 40.02 40.53 38.70 38.86 1,502,943 -1.93(-4.72%)
Dec 08, 2011 40.77 40.98 39.77 40.79 1,592,617 -0.27(-0.66%)
Dec 07, 2011 40.98 41.68 40.23 41.06 1,703,311 +0.07(+0.16%)
Dec 06, 2011 42.13 42.18 40.31 40.99 2,711,835 -3.39(-7.63%)
Dec 05, 2011 45.61 45.66 43.64 44.38 2,504,766 +3.30(+8.05%)
Dec 02, 2011 41.09 42.05 40.66 41.08 1,642,799 -0.26(-0.62%)
Dec 01, 2011 39.74 41.41 39.74 41.33 2,807,219 +3.76(+10.01%)
Nov 30, 2011 37.90 38.47 37.38 37.57 1,712,303 -0.32(-0.85%)
Nov 29, 2011 36.94 38.42 36.94 37.89 1,891,407 -3.13(-7.63%)
Nov 28, 2011 40.00 41.59 40.00 41.02 1,747,010 +2.41(+6.25%)
Nov 25, 2011 38.59 39.58 38.41 38.61 1,085,670 +3.25(+9.20%)
Nov 24, 2011 36.78 36.80 34.98 35.36 2,467,846 -1.98(-5.31%)
Nov 23, 2011 37.76 38.17 36.82 37.34 1,465,519 -0.47(-1.24%)
Nov 22, 2011 37.82 38.24 36.98 37.81 2,012,916 -3.12(-7.63%)
Nov 21, 2011 40.94 41.40 40.03 40.93 1,859,232 +2.29(+5.93%)
Nov 18, 2011 39.81 40.51 38.20 38.64 3,186,085 -1.16(-2.92%)
Nov 17, 2011 40.00 41.67 39.59 39.80 2,779,880 -1.35(-3.28%)
Nov 16, 2011 40.38 41.49 39.52 41.15 2,990,455 +0.26(+0.64%)
Nov 15, 2011 41.02 41.97 40.30 40.89 2,337,830 -3.38(-7.63%)
Nov 14, 2011 44.41 45.44 43.63 44.26 2,159,397 +5.05(+12.88%)
Nov 11, 2011 38.97 39.76 38.20 39.22 1,829,437 +1.00(+2.61%)
Nov 10, 2011 39.54 39.61 37.86 38.22 3,019,253 -2.81(-6.84%)
Nov 09, 2011 41.14 41.40 40.02 41.03 1,447,292 +0.19(+0.46%)
Nov 08, 2011 40.59 41.35 39.61 40.84 2,944,160 -3.37(-7.63%)
Nov 07, 2011 43.94 44.77 42.88 44.21 2,719,371 +3.37(+8.26%)
Nov 04, 2011 38.75 41.08 38.68 40.84 2,679,757 +1.51(+3.83%)
Nov 03, 2011 38.89 39.96 37.21 39.33 2,876,844 +1.05(+2.75%)
Nov 02, 2011 38.43 38.67 37.55 38.28 2,617,544 +1.08(+2.90%)
Nov 01, 2011 35.85 38.24 35.45 37.20 3,642,472 -0.99(-2.59%)
Oct 31, 2011 40.16 40.16 38.19 38.19 3,095,317 -3.14(-7.59%)
Oct 28, 2011 38.44 41.56 38.10 41.32 3,977,351 +2.71(+7.01%)
Oct 27, 2011 38.36 40.12 36.95 38.61 5,583,334 +2.68(+7.47%)
Oct 26, 2011 35.34 36.39 34.26 35.93 5,101,430 +2.80(+8.44%)
Oct 25, 2011 35.22 35.26 32.97 33.13 3,282,684 -2.18(-6.18%)
Oct 24, 2011 33.73 36.26 33.67 35.31 3,515,495 +1.93(+5.79%)
Oct 21, 2011 32.44 33.47 32.29 33.38 2,843,429 +1.51(+4.75%)
Oct 20, 2011 31.48 32.00 30.51 31.87 3,106,860 +0.24(+0.75%)
Oct 19, 2011 32.85 32.89 31.50 31.63 2,006,355 -1.23(-3.73%)
Oct 18, 2011 31.58 33.16 31.10 32.85 2,805,154 +1.12(+3.53%)
Oct 17, 2011 33.33 33.50 31.63 31.73 2,005,504 -1.67(-5.00%)
Oct 14, 2011 33.97 34.21 32.83 33.41 1,349,599 +0.45(+1.37%)
Oct 13, 2011 32.20 33.27 31.69 32.95 2,012,430 +0.44(+1.34%)
Oct 12, 2011 32.65 33.48 32.31 32.52 3,278,674 +0.30(+0.95%)
Oct 11, 2011 31.49 32.61 31.28 32.21 2,012,794 +0.12(+0.38%)
Oct 10, 2011 31.64 32.54 31.45 32.09 2,290,199 +1.45(+4.73%)
Oct 07, 2011 31.72 31.87 30.00 30.64 3,522,179 -0.78(-2.49%)
Oct 06, 2011 29.15 31.54 29.14 31.42 6,434,625 +2.29(+7.85%)
Oct 05, 2011 27.06 29.36 26.31 29.13 6,107,281 +2.16(+7.99%)
Oct 04, 2011 27.18 27.34 25.34 26.98 9,356,186 -0.80(-2.87%)
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.