Financial News

Allegheny Technologies (NY: ATI )

17.18 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 22.10 22.11 21.29 21.32 1,572,842 -0.51(-2.34%)
Jul 30, 2015 22.42 22.66 21.81 21.83 1,794,350 -0.70(-3.11%)
Jul 29, 2015 21.87 22.74 21.82 22.53 2,189,750 +0.58(+2.64%)
Jul 28, 2015 21.69 22.20 21.53 21.95 1,911,131 +0.70(+3.29%)
Jul 27, 2015 21.12 21.41 20.75 21.25 2,031,519 -0.14(-0.65%)
Jul 24, 2015 22.04 22.11 21.25 21.39 2,886,045 -0.28(-1.29%)
Jul 23, 2015 20.75 21.98 20.65 21.67 3,515,104 +1.11(+5.40%)
Jul 22, 2015 21.32 21.64 20.43 20.56 4,250,990 -1.11(-5.12%)
Jul 21, 2015 24.03 24.03 21.61 21.67 7,950,908 -3.40(-13.56%)
Jul 20, 2015 25.62 25.75 25.00 25.07 1,451,816 -0.50(-1.96%)
Jul 17, 2015 26.55 26.62 25.53 25.57 2,049,730 -1.04(-3.91%)
Jul 16, 2015 25.88 26.68 25.88 26.61 2,026,281 +0.41(+1.56%)
Jul 15, 2015 25.83 26.30 24.64 26.20 6,218,352 -1.96(-6.96%)
Jul 14, 2015 28.60 28.66 27.98 28.16 1,462,679 -0.59(-2.05%)
Jul 13, 2015 28.31 28.83 27.95 28.75 1,307,115 +0.63(+2.24%)
Jul 10, 2015 28.63 28.73 27.95 28.12 1,181,943 +0.07(+0.25%)
Jul 09, 2015 28.57 28.64 27.91 28.05 1,228,185 +0.23(+0.83%)
Jul 08, 2015 28.40 28.60 27.59 27.82 1,158,233 -0.79(-2.76%)
Jul 07, 2015 27.99 28.88 26.96 28.61 2,199,071 +0.48(+1.71%)
Jul 06, 2015 28.88 29.12 28.11 28.13 2,499,503 -1.42(-4.81%)
Jul 02, 2015 30.20 29.55 29.55 29.55 2,731,400 -0.57(-1.89%)
Jul 01, 2015 30.37 31.02 30.10 30.12 17,984,200 -0.08(-0.26%)
Jun 30, 2015 31.26 31.70 29.88 30.20 1,585,300 -0.77(-2.49%)
Jun 29, 2015 31.25 31.46 30.67 30.97 1,486,800 -0.76(-2.40%)
Jun 26, 2015 31.55 32.05 31.44 31.73 728,400 +0.30(+0.95%)
Jun 25, 2015 32.09 32.51 31.38 31.43 831,000 -0.67(-2.09%)
Jun 24, 2015 32.18 32.46 31.77 32.10 1,236,000 -0.28(-0.86%)
Jun 23, 2015 31.38 32.51 31.26 32.38 1,036,000 +1.01(+3.22%)
Jun 22, 2015 31.93 31.99 31.30 31.37 735,900 -0.40(-1.26%)
Jun 19, 2015 31.92 32.27 31.75 31.77 1,056,200 -0.23(-0.72%)
Jun 18, 2015 32.50 32.90 31.63 32.00 1,084,300 -0.39(-1.20%)
Jun 17, 2015 33.07 33.39 31.89 32.39 682,000 -0.64(-1.94%)
Jun 16, 2015 32.53 33.18 32.53 33.03 465,800 +0.48(+1.47%)
Jun 15, 2015 32.75 33.09 32.39 32.55 1,200,300 -0.58(-1.75%)
Jun 12, 2015 32.57 33.20 32.33 33.13 845,700 +0.41(+1.25%)
Jun 11, 2015 32.87 33.05 32.44 32.72 749,500 -0.11(-0.34%)
Jun 10, 2015 32.83 33.25 32.75 32.83 836,700 +0.35(+1.08%)
Jun 09, 2015 32.61 32.88 32.23 32.48 549,300 +0.02(+0.06%)
Jun 08, 2015 32.71 33.33 32.24 32.46 522,600 -0.17(-0.52%)
Jun 05, 2015 32.70 33.10 32.50 32.63 523,900 -0.23(-0.70%)
Jun 04, 2015 33.08 33.41 32.78 32.86 787,700 -0.43(-1.29%)
Jun 03, 2015 32.91 33.97 32.89 33.29 782,400 +0.36(+1.09%)
Jun 02, 2015 32.15 33.40 32.15 32.93 939,700 +0.85(+2.65%)
Jun 01, 2015 32.53 32.78 31.93 32.08 919,600 -0.42(-1.29%)
May 29, 2015 32.10 32.63 31.78 32.50 1,620,400 -0.52(-1.57%)
May 28, 2015 33.34 33.81 32.41 33.02 988,700 -0.55(-1.64%)
May 27, 2015 33.00 33.64 32.79 33.57 743,000 +0.50(+1.51%)
May 26, 2015 34.21 34.31 32.95 33.07 773,100 -1.25(-3.64%)
May 22, 2015 34.23 34.59 33.72 34.32 668,300 +0.09(+0.26%)
May 21, 2015 35.33 35.54 33.76 34.23 1,329,856 -1.31(-3.69%)
May 20, 2015 35.66 35.69 34.80 35.54 753,642 +0.03(+0.08%)
May 19, 2015 36.84 36.87 35.18 35.51 1,074,721 -1.33(-3.62%)
May 18, 2015 36.83 37.08 36.53 36.85 588,076 -0.19(-0.51%)
May 15, 2015 37.16 37.56 36.84 37.04 1,374,691 -0.22(-0.59%)
May 14, 2015 36.81 37.54 36.47 37.25 877,389 +0.82(+2.24%)
May 13, 2015 36.19 36.77 35.97 36.44 939,313 +0.81(+2.26%)
May 12, 2015 36.27 36.46 35.59 35.63 688,803 -0.69(-1.89%)
May 11, 2015 35.62 36.77 35.39 36.32 1,432,091 +0.82(+2.30%)
May 08, 2015 35.19 35.60 34.93 35.50 803,101 +0.89(+2.56%)
May 07, 2015 35.00 35.01 34.27 34.62 722,378 -0.70(-1.97%)
May 06, 2015 35.39 35.79 35.05 35.31 1,269,038 +0.21(+0.60%)
May 05, 2015 34.66 35.75 34.51 35.11 1,385,648 +0.62(+1.79%)
May 04, 2015 34.15 34.81 34.04 34.49 804,508 +0.42(+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