Financial News

Allegheny Technologies (NY: ATI )

42.20 +0.49 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 41.92 42.77 41.70 42.20 798,931 +0.49(+1.17%)
Sep 21, 2023 42.33 42.33 41.34 41.71 751,459 -1.10(-2.57%)
Sep 20, 2023 43.77 44.55 42.72 42.81 684,374 -0.73(-1.68%)
Sep 19, 2023 44.04 44.42 43.26 43.54 984,789 -0.31(-0.71%)
Sep 18, 2023 44.38 44.83 43.84 43.85 974,339 -0.70(-1.57%)
Sep 15, 2023 44.80 45.27 44.05 44.55 2,680,416 -0.55(-1.22%)
Sep 14, 2023 44.55 45.23 43.93 45.10 1,084,897 +1.37(+3.13%)
Sep 13, 2023 44.38 44.62 43.20 43.73 1,061,206 -0.93(-2.08%)
Sep 12, 2023 44.21 44.89 44.13 44.66 514,012 +0.11(+0.25%)
Sep 11, 2023 45.07 45.36 44.48 44.55 538,420 +0.06(+0.13%)
Sep 08, 2023 44.90 45.34 44.39 44.49 470,424 -0.40(-0.89%)
Sep 07, 2023 44.49 44.92 43.92 44.89 566,101 -0.04(-0.09%)
Sep 06, 2023 45.36 45.78 44.44 44.93 563,750 -0.16(-0.35%)
Sep 05, 2023 45.42 45.42 44.16 45.09 744,704 -1.04(-2.25%)
Sep 01, 2023 45.88 46.43 45.78 46.13 609,515 +0.80(+1.76%)
Aug 31, 2023 45.27 45.77 45.25 45.33 591,659 +0.06(+0.13%)
Aug 30, 2023 44.73 45.69 44.53 45.27 599,633 +0.49(+1.09%)
Aug 29, 2023 43.85 44.80 43.47 44.78 567,182 +0.89(+2.03%)
Aug 28, 2023 43.81 44.79 43.81 43.89 573,519 +0.15(+0.34%)
Aug 25, 2023 44.07 44.28 43.02 43.74 738,091 +0.04(+0.09%)
Aug 24, 2023 43.58 44.24 43.30 43.70 895,157 -0.46(-1.04%)
Aug 23, 2023 44.56 44.67 43.93 44.16 1,242,466 -0.41(-0.92%)
Aug 22, 2023 44.43 44.72 44.02 44.57 638,169 +0.59(+1.34%)
Aug 21, 2023 44.55 44.73 43.54 43.98 907,919 -0.53(-1.19%)
Aug 18, 2023 43.04 44.77 42.99 44.51 1,116,492 +0.87(+1.99%)
Aug 17, 2023 44.44 44.75 43.61 43.64 969,815 -0.26(-0.59%)
Aug 16, 2023 43.01 44.35 43.01 43.90 1,334,646 +0.87(+2.02%)
Aug 15, 2023 43.04 43.32 42.72 43.03 1,007,134 -0.33(-0.76%)
Aug 14, 2023 43.24 43.39 42.57 43.36 609,453 +0.10(+0.23%)
Aug 11, 2023 43.99 44.02 43.15 43.26 833,970 -0.90(-2.04%)
Aug 10, 2023 43.57 44.37 43.43 44.16 848,463 +0.88(+2.03%)
Aug 09, 2023 43.98 43.98 42.68 43.28 1,069,544 -0.60(-1.37%)
Aug 08, 2023 44.24 44.24 43.03 43.88 971,298 -0.66(-1.48%)
Aug 07, 2023 43.92 44.90 43.91 44.54 861,527 +0.90(+2.06%)
Aug 04, 2023 44.07 44.64 43.57 43.64 1,072,677 -0.52(-1.18%)
Aug 03, 2023 44.53 44.92 43.77 44.16 1,232,367 -0.91(-2.02%)
Aug 02, 2023 45.82 45.93 44.26 45.07 1,351,591 -1.85(-3.94%)
Aug 01, 2023 47.21 47.92 46.81 46.92 1,743,627 -0.76(-1.59%)
Jul 31, 2023 47.30 47.84 47.29 47.68 902,323 +0.67(+1.43%)
Jul 28, 2023 46.55 47.22 46.23 47.01 697,832 +0.56(+1.21%)
Jul 27, 2023 47.26 47.36 46.12 46.45 820,029 -0.51(-1.09%)
Jul 26, 2023 45.99 47.10 45.83 46.96 1,093,049 +0.68(+1.47%)
Jul 25, 2023 45.76 46.73 45.74 46.28 945,367 +0.55(+1.20%)
Jul 24, 2023 45.42 46.12 45.33 45.73 668,831 +0.38(+0.84%)
Jul 21, 2023 45.95 46.20 45.01 45.35 704,169 -0.43(-0.94%)
Jul 20, 2023 46.26 46.26 45.33 45.78 574,893 +0.32(+0.70%)
Jul 19, 2023 45.61 45.99 44.83 45.46 902,214 -0.10(-0.22%)
Jul 18, 2023 44.87 45.76 44.66 45.56 1,311,115 +0.72(+1.61%)
Jul 17, 2023 45.54 45.72 44.67 44.84 1,104,997 -0.81(-1.77%)
Jul 14, 2023 46.45 46.64 45.54 45.65 843,867 -0.88(-1.89%)
Jul 13, 2023 45.89 46.60 45.20 46.53 1,425,799 +0.91(+1.99%)
Jul 12, 2023 46.43 47.27 45.54 45.62 1,852,301 +0.11(+0.24%)
Jul 11, 2023 46.50 46.54 44.98 45.51 1,542,640 -0.54(-1.17%)
Jul 10, 2023 44.01 46.11 43.90 46.05 1,483,132 +1.81(+4.09%)
Jul 07, 2023 43.73 44.98 43.34 44.24 1,117,864 +0.82(+1.89%)
Jul 06, 2023 43.54 43.89 42.64 43.42 1,091,037 -0.49(-1.12%)
Jul 05, 2023 43.85 44.16 43.39 43.91 1,141,650 -0.70(-1.57%)
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