Financial News

Allegheny Technologies (NY: ATI )

20.41 USD +0.32 (+1.59%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2001 13.02 13.13 12.71 13.08 428,102 +0.06(+0.45%)
Feb 27, 2001 12.74 13.18 12.71 13.02 448,097 +0.35(+2.77%)
Feb 23, 2001 12.71 12.71 12.41 12.67 219,666 +0.14(+1.11%)
Feb 22, 2001 12.91 12.99 12.42 12.53 235,388 -0.38(-2.96%)
Feb 21, 2001 12.64 13.05 12.64 12.91 104,463 -0.13(-1.00%)
Feb 16, 2001 12.82 13.06 12.66 13.04 231,924 +0.39(+3.08%)
Feb 15, 2001 12.63 12.88 12.49 12.65 822,127 -0.03(-0.23%)
Feb 14, 2001 12.65 12.92 12.56 12.68 365,066 +0.03(+0.23%)
Feb 13, 2001 12.42 12.70 12.41 12.65 191,885 +0.30(+2.45%)
Feb 09, 2001 12.34 12.45 12.09 12.35 178,861 +0.06(+0.53%)
Feb 08, 2001 12.34 12.34 12.13 12.28 116,793 +0.09(+0.77%)
Feb 07, 2001 12.41 12.41 12.08 12.19 367,144 -0.22(-1.75%)
Feb 06, 2001 12.20 12.41 12.12 12.41 252,983 +0.26(+2.14%)
Feb 02, 2001 12.10 12.24 12.10 12.15 458,723 -0.01(-0.12%)
Feb 01, 2001 11.98 12.27 11.98 12.16 439,188 +0.35(+2.93%)
Jan 31, 2001 11.84 11.95 11.74 11.82 371,993 +0.09(+0.74%)
Jan 30, 2001 11.76 11.76 11.61 11.73 284,433 +0.32(+2.77%)
Jan 26, 2001 11.28 11.46 11.28 11.41 463,987 -0.05(-0.39%)
Jan 25, 2001 11.46 11.73 11.37 11.46 652,132 +0.23(+2.01%)
Jan 24, 2001 10.56 11.32 10.56 11.23 589,371 +0.63(+5.96%)
Jan 23, 2001 10.51 10.74 10.33 10.60 840,276 +0.14(+1.29%)
Jan 19, 2001 10.29 10.78 9.789 10.47 867,570 -0.09(-0.85%)
Jan 18, 2001 10.42 10.56 10.20 10.56 395,685 +0.14(+1.30%)
Jan 17, 2001 9.789 10.69 9.699 10.42 629,687 +0.59(+5.96%)
Jan 12, 2001 10.01 10.20 9.789 9.834 418,267 -0.09(-0.91%)
Jan 11, 2001 9.925 10.01 9.699 9.925 642,156 -0.05(-0.45%)
Jan 10, 2001 10.24 10.38 9.744 9.970 749,945 -0.09(-0.90%)
Jan 09, 2001 10.51 10.96 9.654 10.06 1,193,705 -0.68(-6.30%)
Jan 05, 2001 10.83 11.10 10.56 10.74 494,744 -0.09(-0.83%)
Jan 04, 2001 11.14 11.23 10.47 10.83 500,148 -0.14(-1.23%)
Jan 03, 2001 11.50 11.68 10.83 10.96 455,675 -0.05(-0.41%)
Dec 29, 2000 10.56 11.23 10.56 11.01 362,849 +0.36(+3.39%)
Dec 28, 2000 10.69 11.05 10.51 10.65 570,529 -0.14(-1.26%)
Dec 27, 2000 10.60 10.96 10.56 10.78 459,000 +0.77(+7.66%)
Dec 22, 2000 9.564 10.29 9.473 10.01 552,518 +0.63(+6.73%)
Dec 21, 2000 9.383 9.654 9.022 9.383 2,559,899 -1.85(-16.47%)
Dec 20, 2000 11.46 11.59 11.23 11.23 876,298 -0.23(-1.97%)
Dec 19, 2000 12.04 12.14 11.19 11.46 681,088 -1.26(-9.93%)
Dec 15, 2000 13.35 13.35 12.54 12.72 215,853 -0.63(-4.73%)
Dec 14, 2000 13.62 13.62 13.22 13.35 337,357 +0.05(+0.34%)
Dec 13, 2000 13.53 13.71 13.22 13.31 247,995 -0.09(-0.67%)
Dec 12, 2000 13.53 13.58 13.22 13.40 409,678 -0.18(-1.33%)
Dec 08, 2000 14.39 14.39 13.58 13.58 292,745 -0.81(-5.64%)
Dec 07, 2000 14.89 15.16 14.30 14.39 239,406 -0.41(-2.74%)
Dec 06, 2000 14.98 15.02 14.53 14.80 306,461 -0.23(-1.50%)
Dec 05, 2000 14.57 15.11 14.48 15.02 232,894 +0.68(+4.72%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback