Financial News

Allegheny Technologies (NY: ATI )

20.24 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2001 12.78 13.33 12.58 12.66 182,963 -0.15(-1.20%)
Mar 29, 2001 12.42 13.07 12.41 12.81 226,513 +0.21(+1.68%)
Mar 28, 2001 12.59 12.60 12.42 12.60 318,406 +0.03(+0.23%)
Mar 27, 2001 12.41 12.71 12.28 12.57 138,181 +0.25(+2.01%)
Mar 23, 2001 12.47 12.71 12.12 12.33 290,195 -0.33(-2.60%)
Mar 22, 2001 12.71 12.81 12.41 12.65 319,912 -0.50(-3.78%)
Mar 21, 2001 13.56 13.56 13.14 13.15 278,965 -0.69(-4.96%)
Mar 20, 2001 12.58 13.87 12.51 13.84 337,031 +1.00(+7.79%)
Mar 16, 2001 13.33 13.33 12.78 12.84 199,123 +0.04(+0.29%)
Mar 15, 2001 13.14 13.14 12.74 12.80 250,479 -0.38(-2.88%)
Mar 14, 2001 13.32 13.51 12.65 13.18 399,754 +0.04(+0.28%)
Mar 13, 2001 13.41 13.55 13.14 13.14 186,798 -0.26(-1.96%)
Mar 09, 2001 13.11 13.51 12.85 13.41 217,885 +0.31(+2.34%)
Mar 08, 2001 13.18 13.42 12.98 13.10 166,119 -0.07(-0.55%)
Mar 07, 2001 13.22 13.39 13.06 13.17 98,877 -0.01(-0.11%)
Mar 06, 2001 13.09 13.28 12.67 13.19 292,797 +0.48(+3.79%)
Mar 02, 2001 12.81 12.92 12.49 12.71 584,498 -0.23(-1.81%)
Mar 01, 2001 13.03 13.07 12.78 12.94 195,700 -0.14(-1.06%)
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%)
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