Financial News

Allegheny Technologies (NY: ATI )

24.73 -1.41 (-5.39%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2001 11.33 11.33 10.73 11.06 354,943 -0.38(-3.32%)
Oct 30, 2001 11.84 12.00 11.23 11.44 298,313 -0.36(-3.03%)
Oct 26, 2001 11.62 11.89 11.58 11.80 242,757 +0.10(+0.89%)
Oct 25, 2001 11.51 11.79 11.40 11.69 184,517 +0.08(+0.71%)
Oct 24, 2001 11.62 11.85 11.48 11.61 293,885 +0.07(+0.58%)
Oct 23, 2001 11.51 11.68 11.45 11.54 226,788 +0.04(+0.32%)
Oct 22, 2001 10.78 11.57 10.77 11.51 359,104 +0.80(+7.52%)
Oct 19, 2001 11.09 11.11 10.48 10.70 318,174 -0.20(-1.85%)
Oct 18, 2001 11.14 11.15 10.81 10.90 607,095 -0.06(-0.54%)
Oct 17, 2001 11.55 11.76 10.95 10.96 746,388 -0.31(-2.71%)
Oct 16, 2001 10.66 11.29 10.66 11.27 428,079 +0.64(+6.03%)
Oct 15, 2001 10.67 10.79 10.58 10.63 229,472 -0.07(-0.70%)
Oct 12, 2001 10.43 10.80 10.37 10.70 391,444 +0.31(+3.01%)
Oct 11, 2001 10.28 10.77 10.28 10.39 467,264 +0.07(+0.65%)
Oct 10, 2001 9.777 10.43 9.702 10.32 363,398 +0.62(+6.38%)
Oct 09, 2001 9.650 9.829 9.643 9.702 317,101 +0.07(+0.77%)
Oct 08, 2001 9.702 9.866 9.553 9.628 264,362 -0.15(-1.52%)
Oct 05, 2001 9.747 9.866 9.687 9.777 250,675 +0.10(+1.08%)
Oct 04, 2001 9.561 10.02 9.464 9.673 475,450 +0.11(+1.17%)
Oct 03, 2001 9.434 9.904 9.434 9.561 755,782 +0.07(+0.79%)
Oct 02, 2001 9.673 9.702 9.315 9.486 1,009,007 -0.11(-1.16%)
Oct 01, 2001 9.889 9.904 9.509 9.598 695,663 -0.34(-3.38%)
Sep 28, 2001 9.687 9.993 9.352 9.933 1,132,600 +0.32(+3.33%)
Sep 27, 2001 10.02 10.05 9.352 9.613 658,357 -0.31(-3.08%)
Sep 26, 2001 10.33 10.36 9.836 9.918 254,566 -0.37(-3.55%)
Sep 25, 2001 10.28 10.43 9.978 10.28 716,597 +0.01(+0.07%)
Sep 24, 2001 9.911 10.46 9.889 10.28 499,337 +0.44(+4.47%)
Sep 21, 2001 9.762 10.16 9.762 9.836 540,266 -0.97(-8.97%)
Sep 20, 2001 11.52 11.52 10.54 10.81 764,907 -0.72(-6.21%)
Sep 19, 2001 12.07 12.11 11.19 11.52 339,511 -0.45(-3.80%)
Sep 18, 2001 12.30 12.37 11.98 11.98 157,946 -0.31(-2.55%)
Sep 17, 2001 13.45 13.45 11.55 12.29 714,182 -0.98(-7.36%)
Sep 10, 2001 13.41 13.41 12.97 13.26 377,354 -0.11(-0.84%)
Sep 07, 2001 13.41 13.64 13.38 13.38 426,335 -0.09(-0.66%)
Sep 06, 2001 13.73 13.84 13.35 13.47 366,350 -0.34(-2.48%)
Sep 05, 2001 13.79 13.99 13.54 13.81 216,321 +0.31(+2.26%)
Sep 04, 2001 13.78 13.83 13.46 13.50 346,087 -0.28(-2.05%)
Aug 31, 2001 13.66 14.01 13.64 13.79 193,239 +0.13(+0.93%)
Aug 30, 2001 13.79 13.92 13.55 13.66 132,181 -0.13(-0.92%)
Aug 29, 2001 13.97 13.97 13.75 13.79 190,958 -0.07(-0.54%)
Aug 28, 2001 14.05 14.08 13.75 13.86 197,668 -0.12(-0.85%)
Aug 27, 2001 14.16 14.29 13.98 13.98 305,963 -0.17(-1.21%)
Aug 24, 2001 14.18 14.37 14.12 14.15 203,036 +0.16(+1.12%)
Aug 23, 2001 14.31 14.31 13.96 13.99 177,941 -0.21(-1.47%)
Aug 22, 2001 14.20 14.40 14.12 14.20 340,090 +0.06(+0.42%)
Aug 21, 2001 14.27 14.45 14.01 14.14 91,802 -0.20(-1.39%)
Aug 20, 2001 14.34 14.39 14.15 14.34 71,598 +0.00(+0.00%)
Aug 17, 2001 14.42 14.53 14.04 14.34 117,024 -0.26(-1.77%)
Aug 16, 2001 14.24 14.60 14.16 14.60 120,821 +0.35(+2.48%)
Aug 15, 2001 14.09 14.34 14.09 14.25 82,175 +0.24(+1.68%)
Aug 14, 2001 14.01 14.08 13.92 14.01 130,313 +0.01(+0.05%)
Aug 13, 2001 14.12 14.20 13.90 14.00 172,621 -0.10(-0.73%)
Aug 10, 2001 13.86 14.12 13.65 14.11 131,263 +0.13(+0.95%)
Aug 09, 2001 14.20 14.20 13.73 13.97 285,307 -0.14(-0.99%)
Aug 08, 2001 14.16 14.28 14.09 14.11 136,958 -0.09(-0.62%)
Aug 07, 2001 14.02 14.21 14.02 14.20 142,111 +0.09(+0.63%)
Aug 06, 2001 14.10 14.23 14.03 14.11 81,361 -0.17(-1.19%)
Aug 03, 2001 14.49 14.53 14.03 14.28 145,637 -0.11(-0.77%)
Aug 02, 2001 14.16 14.45 14.02 14.39 189,436 +0.27(+1.93%)
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