Financial News

Allegheny Technologies (NY: ATI )

20.50 USD +0.65 (+3.27%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.50 29.05 28.14 28.52 2,437,053 +0.35(+1.24%)
May 30, 2018 27.84 28.44 27.81 28.17 2,037,310 +1.20(+4.45%)
May 29, 2018 26.97 27.54 26.75 26.97 1,159,909 -0.38(-1.39%)
May 25, 2018 27.35 27.35 27.35 0 -0.79(-2.81%)
May 24, 2018 28.19 28.29 27.72 28.14 823,270 -0.17(-0.60%)
May 23, 2018 28.08 28.48 27.78 28.31 1,079,496 +0.03(+0.11%)
May 22, 2018 28.62 28.78 28.27 28.28 801,716 -0.17(-0.60%)
May 21, 2018 28.61 28.72 28.22 28.45 738,005 -0.10(-0.35%)
May 18, 2018 28.72 28.93 28.50 28.55 784,442 -0.19(-0.66%)
May 17, 2018 28.83 29.00 28.48 28.74 997,943 -0.09(-0.31%)
May 16, 2018 28.39 29.04 28.27 28.83 1,215,699 +0.67(+2.38%)
May 15, 2018 27.79 28.49 27.62 28.16 1,047,672 +0.03(+0.11%)
May 14, 2018 28.56 28.71 28.01 28.13 683,940 -0.27(-0.95%)
May 11, 2018 28.46 28.77 28.25 28.40 685,293 +0.07(+0.25%)
May 10, 2018 28.25 28.95 27.76 28.33 1,250,196 +0.10(+0.35%)
May 09, 2018 28.58 28.62 28.15 28.23 1,358,938 -0.19(-0.67%)
May 08, 2018 28.38 28.69 28.29 28.42 1,842,565 -0.08(-0.28%)
May 07, 2018 27.86 28.58 27.86 28.50 1,833,485 +0.67(+2.41%)
May 04, 2018 26.87 28.08 26.70 27.83 2,949,356 +0.91(+3.38%)
May 03, 2018 26.30 27.02 26.12 26.92 1,472,302 +0.58(+2.20%)
May 02, 2018 26.33 26.73 26.12 26.34 1,642,241 +0.18(+0.69%)
May 01, 2018 26.35 26.38 25.23 26.16 1,705,986 -0.41(-1.54%)
Apr 30, 2018 27.00 27.39 26.50 26.57 1,444,436 -0.42(-1.56%)
Apr 27, 2018 27.39 27.84 26.89 26.99 1,796,060 -0.42(-1.53%)
Apr 26, 2018 27.12 27.60 27.08 27.41 1,330,146 +0.34(+1.26%)
Apr 25, 2018 27.48 27.63 26.51 27.07 2,213,061 -0.55(-1.99%)
Apr 24, 2018 27.25 27.77 26.14 27.62 5,825,329 +1.72(+6.64%)
Apr 23, 2018 25.78 26.03 25.11 25.90 2,486,405 -0.04(-0.15%)
Apr 20, 2018 26.35 26.51 25.77 25.94 1,101,458 -0.37(-1.41%)
Apr 19, 2018 26.43 26.50 25.71 26.31 1,556,974 +0.02(+0.08%)
Apr 18, 2018 26.49 26.99 26.21 26.29 1,640,182 +0.44(+1.70%)
Apr 17, 2018 26.18 26.18 25.64 25.85 1,467,099 -0.03(-0.12%)
Apr 16, 2018 25.93 26.00 25.42 25.88 1,371,176 +0.13(+0.50%)
Apr 13, 2018 25.73 26.67 25.51 25.75 2,626,506 +0.64(+2.55%)
Apr 12, 2018 25.12 25.42 25.01 25.11 838,762 +0.15(+0.60%)
Apr 11, 2018 24.88 25.26 24.80 24.96 838,740 -0.24(-0.95%)
Apr 10, 2018 24.92 25.41 24.54 25.20 1,687,564 +0.85(+3.49%)
Apr 09, 2018 24.01 24.88 24.01 24.35 1,550,427 +0.50(+2.10%)
Apr 06, 2018 24.36 24.67 23.69 23.85 1,841,943 -0.90(-3.64%)
Apr 05, 2018 24.27 24.94 24.27 24.75 904,998 +0.82(+3.43%)
Apr 04, 2018 23.03 23.98 23.00 23.93 1,266,077 +0.25(+1.06%)
Apr 03, 2018 23.61 24.15 23.45 23.68 1,876,224 +0.31(+1.33%)
Apr 02, 2018 23.50 23.90 22.93 23.37 2,164,191 -0.31(-1.31%)
Mar 29, 2018 23.68 23.68 23.68 0 +0.89(+3.91%)
Mar 28, 2018 23.36 23.36 22.70 22.79 2,019,032 -0.57(-2.44%)
Mar 27, 2018 23.77 23.92 22.94 23.36 2,355,518 -0.26(-1.10%)
Mar 26, 2018 23.76 24.00 22.99 23.62 1,699,303 +0.27(+1.16%)
Mar 23, 2018 24.29 24.58 23.30 23.35 2,213,935 -0.79(-3.27%)
Mar 22, 2018 25.30 25.49 24.12 24.14 2,204,375 -1.61(-6.25%)
Mar 21, 2018 25.94 26.33 25.64 25.75 1,703,125 -0.09(-0.35%)
Mar 20, 2018 26.26 26.39 25.56 25.84 2,305,443 -0.76(-2.86%)
Mar 19, 2018 26.86 26.95 26.08 26.60 1,546,512 -0.48(-1.77%)
Mar 16, 2018 27.07 27.79 26.83 27.08 2,008,911 +0.06(+0.22%)
Mar 15, 2018 27.54 27.59 26.84 27.02 872,715 -0.53(-1.92%)
Mar 14, 2018 28.28 28.42 27.45 27.55 813,900 -0.50(-1.78%)
Mar 13, 2018 28.56 28.81 27.97 28.05 907,954 -0.55(-1.92%)
Mar 12, 2018 28.26 28.77 28.07 28.60 1,332,941 +0.36(+1.27%)
Mar 09, 2018 27.93 28.29 27.71 28.24 1,585,194 +0.66(+2.39%)
Mar 08, 2018 27.70 27.75 26.94 27.58 1,037,406 -0.20(-0.72%)
Mar 07, 2018 28.00 27.78 1,185,117 +0.07(+0.25%)
Mar 06, 2018 27.15 27.85 26.85 27.71 1,321,151 +0.71(+2.63%)
Mar 05, 2018 26.24 27.17 26.14 27.00 1,688,276 +0.41(+1.54%)
Mar 02, 2018 26.70 26.85 25.29 26.59 2,357,713 +0.98(+3.83%)
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