Skip to main content

Allegheny Technologies (NY: ATI )

53.35 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 55.62 55.94 50.38 53.35 5,024,348 -3.76(-6.58%)
Jun 13, 2024 58.10 58.46 56.23 57.11 2,067,853 -1.28(-2.19%)
Jun 12, 2024 59.30 59.73 57.94 58.39 1,282,025 +0.30(+0.52%)
Jun 11, 2024 57.39 58.44 56.29 58.09 2,231,677 +0.13(+0.22%)
Jun 10, 2024 57.73 58.68 57.50 57.96 1,837,774 -0.38(-0.65%)
Jun 07, 2024 59.06 59.77 58.13 58.34 939,572 -1.03(-1.73%)
Jun 06, 2024 60.04 60.41 58.88 59.37 788,462 -0.91(-1.51%)
Jun 05, 2024 58.69 60.40 58.25 60.28 756,935 +1.64(+2.80%)
Jun 04, 2024 60.31 60.31 58.55 58.64 960,248 -2.11(-3.47%)
Jun 03, 2024 61.54 61.90 59.72 60.75 826,283 -0.59(-0.96%)
May 31, 2024 61.32 61.75 59.79 61.34 1,445,069 +0.15(+0.25%)
May 30, 2024 60.45 61.28 60.14 61.19 924,740 +0.76(+1.26%)
May 29, 2024 60.68 61.18 60.01 60.43 953,642 -0.89(-1.45%)
May 28, 2024 61.00 61.42 60.33 61.32 1,654,425 +0.79(+1.31%)
May 24, 2024 59.56 60.66 59.18 60.53 1,190,687 +1.28(+2.16%)
May 23, 2024 59.30 59.77 58.69 59.25 946,542 -0.10(-0.17%)
May 22, 2024 60.28 60.99 59.18 59.35 1,541,960 -1.14(-1.88%)
May 21, 2024 60.44 61.37 60.33 60.49 1,427,950 -0.24(-0.40%)
May 20, 2024 60.43 61.70 60.11 60.73 1,053,585 +0.46(+0.76%)
May 17, 2024 60.89 61.31 60.17 60.27 1,678,808 -0.33(-0.54%)
May 16, 2024 61.73 62.21 60.55 60.60 897,004 -1.01(-1.64%)
May 15, 2024 60.58 62.44 60.53 61.61 1,279,034 +1.25(+2.07%)
May 14, 2024 60.75 61.00 59.85 60.36 1,093,069 +0.44(+0.73%)
May 13, 2024 60.96 61.05 59.74 59.92 1,040,899 -0.81(-1.33%)
May 10, 2024 61.46 61.97 60.62 60.73 950,266 -0.45(-0.74%)
May 09, 2024 60.12 61.47 59.61 61.18 1,121,118 +0.98(+1.63%)
May 08, 2024 59.47 60.78 59.22 60.20 1,141,958 +0.39(+0.65%)
May 07, 2024 59.33 60.38 58.97 59.81 1,103,910 +0.73(+1.24%)
May 06, 2024 59.15 59.69 58.52 59.08 1,422,460 +0.92(+1.58%)
May 03, 2024 58.88 59.13 57.50 58.16 1,831,145 +0.11(+0.19%)
May 02, 2024 59.48 59.63 57.75 58.05 2,156,881 -0.80(-1.36%)
May 01, 2024 61.25 61.25 58.29 58.85 2,452,459 -0.85(-1.42%)
Apr 30, 2024 54.73 61.58 53.70 59.70 5,627,369 +7.80(+15.03%)
Apr 29, 2024 51.69 52.29 51.23 51.90 1,592,209 +0.15(+0.29%)
Apr 26, 2024 50.26 51.82 49.45 51.75 1,188,716 +1.91(+3.83%)
Apr 25, 2024 48.91 50.18 47.90 49.84 1,274,386 +0.62(+1.26%)
Apr 24, 2024 48.95 49.45 48.15 49.22 1,124,330 +0.12(+0.24%)
Apr 23, 2024 49.27 49.40 48.41 49.10 1,272,319 -0.66(-1.33%)
Apr 22, 2024 50.61 50.89 49.40 49.76 1,331,187 -0.80(-1.58%)
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%)
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.