Skip to main content

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 50.96 51.48 50.63 51.17 1,033,856 +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%)
Feb 01, 2024 40.01 41.00 38.04 38.55 3,978,526 -2.32(-5.68%)
Jan 31, 2024 41.81 41.96 40.61 40.87 2,148,281 -0.48(-1.16%)
Jan 30, 2024 41.22 41.45 40.47 41.35 2,203,960 -0.31(-0.74%)
Jan 29, 2024 41.10 41.68 40.55 41.66 1,112,754 +0.53(+1.29%)
Jan 26, 2024 41.24 41.41 40.75 41.13 941,193 +0.40(+0.98%)
Jan 25, 2024 42.74 42.85 39.74 40.73 3,010,322 -2.22(-5.17%)
Jan 24, 2024 43.59 43.62 42.69 42.95 1,008,870 -0.11(-0.26%)
Jan 23, 2024 43.63 43.98 43.01 43.06 1,328,670 +0.14(+0.33%)
Jan 22, 2024 42.13 43.11 41.76 42.92 977,276 +0.91(+2.17%)
Jan 19, 2024 42.79 42.91 41.09 42.01 1,068,471 -0.55(-1.29%)
Jan 18, 2024 41.99 42.56 41.33 42.56 839,427 +0.82(+1.96%)
Jan 17, 2024 41.43 42.48 41.32 41.74 959,300 -0.62(-1.46%)
Jan 16, 2024 42.60 42.90 42.15 42.36 914,706 -0.55(-1.28%)
Jan 12, 2024 43.16 43.70 42.48 42.91 993,337 +0.25(+0.59%)
Jan 11, 2024 42.51 42.81 41.62 42.66 1,578,254 -0.04(-0.09%)
Jan 10, 2024 41.90 42.92 41.52 42.70 1,007,687 +0.63(+1.50%)
Jan 09, 2024 43.00 43.00 41.88 42.07 805,522 -1.44(-3.31%)
Jan 08, 2024 42.83 43.53 42.34 43.51 551,356 +0.31(+0.72%)
Jan 05, 2024 43.37 43.99 42.94 43.20 901,223 -0.48(-1.10%)
Jan 04, 2024 43.06 44.11 43.00 43.68 1,506,213 +0.94(+2.20%)
Jan 03, 2024 43.84 43.84 42.53 42.74 1,236,557 -1.56(-3.52%)
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.