Allegheny Technologies (NY: ATI )

52.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 54.00 54.42 52.62 52.71 2,539,630 -1.50(-2.77%)
Oct 30, 2024 56.16 56.77 54.13 54.21 3,069,983 -2.61(-4.59%)
Oct 29, 2024 58.16 60.23 56.50 56.82 5,878,515 -6.40(-10.12%)
Oct 28, 2024 61.75 63.30 61.30 63.22 1,734,527 +1.84(+3.00%)
Oct 25, 2024 61.55 62.46 61.20 61.38 1,183,539 -0.11(-0.18%)
Oct 24, 2024 61.98 62.26 60.41 61.49 1,684,710 -1.37(-2.18%)
Oct 23, 2024 62.68 64.11 62.68 62.86 974,496 -0.28(-0.44%)
Oct 22, 2024 63.21 63.65 62.57 63.14 731,439 -0.24(-0.38%)
Oct 21, 2024 63.67 64.64 63.25 63.38 958,005 +0.26(+0.41%)
Oct 18, 2024 63.57 63.67 62.86 63.12 735,686 -0.21(-0.33%)
Oct 17, 2024 63.42 64.08 62.80 63.33 711,210 +0.31(+0.49%)
Oct 16, 2024 63.04 63.42 62.29 63.02 720,389 +0.47(+0.75%)
Oct 15, 2024 62.23 63.16 61.70 62.55 905,302 -0.25(-0.40%)
Oct 14, 2024 63.40 63.45 62.41 62.80 1,010,410 -0.76(-1.20%)
Oct 11, 2024 63.00 64.38 63.00 63.56 672,866 +0.62(+0.99%)
Oct 10, 2024 61.28 62.97 60.56 62.94 1,244,710 +0.11(+0.18%)
Oct 09, 2024 63.69 63.76 62.02 62.83 1,661,425 -1.17(-1.83%)
Oct 08, 2024 64.42 64.93 63.62 64.00 1,444,974 -0.64(-0.99%)
Oct 07, 2024 64.48 65.02 64.02 64.64 626,302 -0.45(-0.69%)
Oct 04, 2024 64.96 65.45 64.00 65.09 918,231 +1.18(+1.85%)
Oct 03, 2024 65.59 66.10 63.77 63.91 1,476,052 -1.68(-2.56%)
Oct 02, 2024 65.72 67.07 64.79 65.59 1,351,104 -0.37(-0.56%)
Oct 01, 2024 66.57 67.09 65.81 65.96 1,115,760 -0.95(-1.42%)
Sep 30, 2024 65.66 67.03 65.66 66.91 1,022,917 +0.64(+0.97%)
Sep 27, 2024 66.20 67.39 65.62 66.27 1,601,883 +0.95(+1.45%)
Sep 26, 2024 66.46 67.47 65.14 65.32 1,462,773 -0.10(-0.15%)
Sep 25, 2024 64.71 65.72 64.27 65.42 1,080,550 +0.78(+1.21%)
Sep 24, 2024 65.77 66.00 64.36 64.64 1,030,968 -0.38(-0.58%)
Sep 23, 2024 65.44 65.82 64.43 65.02 719,061 +1.18(+1.85%)
Sep 20, 2024 64.45 64.88 63.50 63.84 2,188,127 -0.84(-1.30%)
Sep 19, 2024 64.23 64.80 62.76 64.68 760,711 +2.40(+3.85%)
Sep 18, 2024 62.17 63.35 61.35 62.28 635,178 +0.44(+0.71%)
Sep 17, 2024 61.61 61.96 60.66 61.84 777,978 +0.23(+0.37%)
Sep 16, 2024 61.61 63.09 61.17 61.61 1,456,762 -0.16(-0.26%)
Sep 13, 2024 62.12 62.77 60.84 61.77 1,850,063 -0.43(-0.69%)
Sep 12, 2024 61.69 63.37 61.42 62.20 1,191,220 +0.82(+1.34%)
Sep 11, 2024 58.97 61.58 58.74 61.38 1,487,853 +1.85(+3.11%)
Sep 10, 2024 59.22 60.17 58.71 59.53 1,256,445 +0.31(+0.52%)
Sep 09, 2024 58.80 60.51 58.45 59.22 2,083,192 +1.09(+1.88%)
Sep 06, 2024 59.80 60.08 57.30 58.13 3,332,293 -1.81(-3.02%)
Sep 05, 2024 60.03 60.22 57.98 59.94 3,058,785 +0.15(+0.25%)
Sep 04, 2024 59.82 61.09 59.16 59.79 8,413,764 -0.48(-0.80%)
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.