FinancialContent is the trusted provider of stock market information to the media industry.
Allegheny Technologies (NY: ATI)
23.72 USD  -0.60 (-2.47%)
Official Closing Price  /  Updated: 4:23 PM EDT, Jun 14, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 14, 2019 24.12 24.21 23.67 23.72 764,400 -0.60(-2.47%)
Jun 13, 2019 24.18 24.32 23.84 24.32 628,553 +0.34(+1.42%)
Jun 12, 2019 23.80 24.14 23.62 23.98 751,446 -0.09(-0.37%)
Jun 11, 2019 24.65 24.87 23.89 24.07 1,009,995 +0.22(+0.92%)
Jun 10, 2019 24.19 24.49 23.75 23.85 993,353 -0.18(-0.75%)
Jun 07, 2019 23.88 24.20 23.49 24.03 969,100 +0.26(+1.09%)
Jun 06, 2019 23.68 23.99 23.37 23.77 856,929 +0.00(+0.00%)
Jun 05, 2019 23.54 23.82 23.20 23.77 886,808 +0.15(+0.64%)
Jun 04, 2019 22.62 23.72 22.56 23.62 1,872,621 +1.66(+7.56%)
Jun 03, 2019 21.45 22.22 21.17 21.96 1,823,861 +0.55(+2.57%)
May 31, 2019 21.40 21.93 21.15 21.41 2,124,800 -0.39(-1.79%)
May 30, 2019 21.63 22.50 21.57 21.80 2,699,280 +0.16(+0.74%)
May 29, 2019 21.64 21.79 21.40 21.64 3,148,235 -0.34(-1.55%)
May 28, 2019 22.13 22.21 21.87 21.98 1,039,852 -0.02(-0.09%)
May 24, 2019 22.17 22.49 21.82 22.00 1,231,900 +0.21(+0.96%)
May 23, 2019 22.05 22.27 21.35 21.79 1,437,947 -0.78(-3.46%)
May 22, 2019 22.86 23.02 22.34 22.57 1,386,619 -0.43(-1.87%)
May 21, 2019 22.70 23.27 22.59 23.00 1,563,412 +0.46(+2.04%)
May 20, 2019 23.34 23.39 22.52 22.54 2,236,491 -1.11(-4.69%)
May 17, 2019 23.00 23.84 22.95 23.65 5,293,400 +0.31(+1.33%)
May 16, 2019 23.20 23.53 23.09 23.34 1,102,067 +0.33(+1.43%)
May 15, 2019 22.32 23.03 22.32 23.01 1,616,208 +0.32(+1.41%)
May 14, 2019 22.55 22.97 22.52 22.69 1,383,353 +0.19(+0.84%)
May 13, 2019 23.14 23.14 22.34 22.50 1,443,160 -1.36(-5.70%)
May 10, 2019 23.68 24.01 23.43 23.86 742,700 +0.05(+0.21%)
May 09, 2019 23.45 23.86 23.21 23.81 977,676 +0.03(+0.13%)
May 08, 2019 23.85 24.32 23.68 23.78 1,086,125 -0.19(-0.79%)
May 07, 2019 24.80 24.84 23.80 23.97 1,939,770 -1.20(-4.77%)
May 06, 2019 24.76 25.34 24.44 25.17 1,322,056 -0.47(-1.83%)
May 03, 2019 24.83 25.68 24.74 25.64 1,227,500 +1.14(+4.65%)
May 02, 2019 24.16 24.66 23.95 24.50 1,146,651 +0.26(+1.07%)
May 01, 2019 24.99 25.09 24.16 24.24 997,865 -0.68(-2.73%)
Apr 30, 2019 25.23 25.38 24.86 24.92 1,377,986 -0.33(-1.31%)
Apr 29, 2019 25.00 25.34 24.75 25.25 971,313 +0.34(+1.36%)
Apr 26, 2019 24.08 25.03 23.91 24.91 2,105,500 +0.83(+3.45%)
Apr 25, 2019 23.87 24.25 23.35 24.08 2,049,817 -0.17(-0.70%)
Apr 24, 2019 24.65 25.63 23.48 24.25 4,474,247 -0.73(-2.92%)
Apr 23, 2019 25.20 25.73 23.97 24.98 4,124,742 -0.51(-2.00%)
Apr 22, 2019 25.58 25.67 25.17 25.49 1,068,629 -0.23(-0.89%)
Apr 18, 2019 25.98 26.23 25.48 25.72 1,699,400 -0.33(-1.27%)
Apr 17, 2019 26.36 26.63 25.83 26.05 1,218,535 +0.04(+0.15%)
Apr 16, 2019 26.14 26.24 25.77 26.01 1,863,395 -0.13(-0.50%)
Apr 15, 2019 25.66 26.40 25.48 26.14 1,458,648 +0.48(+1.87%)
Apr 12, 2019 25.78 25.87 24.48 25.66 5,350,200 -1.54(-5.66%)
Apr 11, 2019 26.99 27.36 26.76 27.20 1,181,800 +0.19(+0.70%)
Apr 10, 2019 26.83 27.04 26.54 27.01 818,431 +0.25(+0.93%)
Apr 09, 2019 26.83 27.08 26.48 26.76 1,140,012 -0.21(-0.78%)
Apr 08, 2019 26.84 27.01 25.44 26.97 4,094,730 -0.48(-1.75%)
Apr 05, 2019 26.79 27.49 26.77 27.45 1,550,800 +0.86(+3.23%)
Apr 04, 2019 25.97 26.60 25.87 26.59 958,252 +0.67(+2.58%)
Apr 03, 2019 26.64 26.72 25.86 25.92 1,175,479 -0.30(-1.14%)
Apr 02, 2019 26.59 26.59 26.00 26.22 928,582 -0.28(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.