Financial News

Allegheny Technologies (NY:ATI)

54.38 +0.61 (+1.13%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2025 52.25 54.71 51.80 54.38 3,141,742 +0.61(+1.13%)
Apr 29, 2025 53.40 54.37 53.32 53.77 1,895,163 -0.08(-0.15%)
Apr 28, 2025 53.44 54.80 53.19 53.85 1,948,881 +0.76(+1.43%)
Apr 25, 2025 52.11 53.20 52.11 53.09 1,178,074 +0.64(+1.22%)
Apr 24, 2025 50.64 52.58 50.37 52.45 1,428,859 +2.04(+4.05%)
Apr 23, 2025 48.56 51.45 48.40 50.41 2,661,609 +4.80(+10.52%)
Apr 22, 2025 45.06 46.15 44.49 45.61 1,364,831 +1.31(+2.96%)
Apr 21, 2025 45.20 45.45 43.95 44.30 1,893,898 -1.20(-2.64%)
Apr 17, 2025 45.81 46.41 45.35 45.50 2,070,690 -0.22(-0.48%)
Apr 16, 2025 46.90 47.58 44.91 45.72 2,474,534 -1.51(-3.20%)
Apr 15, 2025 45.67 48.25 45.67 47.23 1,199,781 -0.40(-0.84%)
Apr 14, 2025 47.73 48.93 46.84 47.63 1,037,199 +0.90(+1.93%)
Apr 11, 2025 46.18 47.38 44.97 46.73 1,506,976 +0.35(+0.75%)
Apr 10, 2025 46.69 48.16 45.08 46.38 1,748,483 -2.28(-4.69%)
Apr 09, 2025 42.07 49.32 41.43 48.66 2,953,908 +6.69(+15.94%)
Apr 08, 2025 44.13 45.96 41.29 41.97 2,362,940 -0.56(-1.32%)
Apr 07, 2025 41.00 44.28 39.23 42.53 3,337,595 -0.47(-1.09%)
Apr 04, 2025 46.59 47.36 42.45 43.00 3,384,850 -5.88(-12.03%)
Apr 03, 2025 50.51 51.31 48.83 48.88 3,025,889 -5.08(-9.41%)
Apr 02, 2025 51.60 54.06 51.60 53.96 1,487,534 +1.36(+2.59%)
Apr 01, 2025 51.90 52.67 50.52 52.60 1,659,657 +0.57(+1.10%)
Mar 31, 2025 49.81 52.14 49.06 52.03 1,998,884 +1.07(+2.10%)
Mar 28, 2025 52.18 52.44 50.62 50.96 1,275,579 -1.78(-3.38%)
Mar 27, 2025 53.58 53.96 52.26 52.74 975,849 -1.26(-2.33%)
Mar 26, 2025 54.48 54.99 53.87 54.00 1,736,168 -0.24(-0.44%)
Mar 25, 2025 54.00 55.44 54.00 54.24 1,731,357 +0.05(+0.09%)
Mar 24, 2025 53.18 54.39 53.01 54.19 2,061,828 +2.15(+4.13%)
Mar 21, 2025 51.69 52.75 51.08 52.04 25,961,796 -0.23(-0.44%)
Mar 20, 2025 51.57 52.80 51.57 52.27 1,578,843 -0.07(-0.13%)
Mar 19, 2025 50.90 52.64 50.74 52.34 2,552,296 +1.67(+3.30%)
Mar 18, 2025 50.86 51.30 49.90 50.67 1,410,077 -0.71(-1.38%)
Mar 17, 2025 51.24 51.93 50.96 51.38 1,162,402 -0.10(-0.19%)
Mar 14, 2025 50.58 51.78 50.15 51.48 1,272,375 +1.48(+2.96%)
Mar 13, 2025 50.90 51.10 49.55 50.00 1,956,069 -0.96(-1.88%)
Mar 12, 2025 52.60 53.91 50.81 50.96 2,743,021 -0.93(-1.79%)
Mar 11, 2025 50.93 52.84 49.61 51.89 3,553,069 +0.84(+1.65%)
Mar 10, 2025 53.06 53.98 49.68 51.05 3,341,220 -4.21(-7.62%)
Mar 07, 2025 56.66 57.24 52.36 55.26 2,230,325 -1.98(-3.46%)
Mar 06, 2025 57.20 58.41 56.59 57.24 1,341,419 -0.61(-1.05%)
Mar 05, 2025 56.36 58.01 56.31 57.85 1,159,648 +1.63(+2.90%)
Mar 04, 2025 56.54 57.37 53.80 56.22 2,089,191 -1.59(-2.75%)
Mar 03, 2025 59.70 60.72 57.46 57.81 2,617,309 -0.35(-0.60%)
Feb 28, 2025 56.74 58.27 56.68 58.16 1,604,527 +1.25(+2.20%)
Feb 27, 2025 56.55 57.87 56.22 56.91 1,869,939 +0.18(+0.32%)
Feb 26, 2025 56.85 57.76 56.45 56.73 1,596,072 +0.41(+0.73%)
Feb 25, 2025 56.83 58.15 55.77 56.32 1,644,089 -0.83(-1.45%)
Feb 24, 2025 58.48 58.59 56.90 57.15 1,545,155 -0.88(-1.52%)
Feb 21, 2025 61.30 61.41 57.48 58.03 1,150,695 -2.88(-4.73%)
Feb 20, 2025 61.31 62.41 60.60 60.91 1,149,937 -0.51(-0.83%)
Feb 19, 2025 61.78 62.89 61.35 61.42 1,194,398 -0.74(-1.19%)
Feb 18, 2025 61.59 62.76 61.06 62.16 1,387,717 +1.12(+1.83%)
Feb 14, 2025 61.84 62.08 60.82 61.04 1,293,759 -0.19(-0.31%)
Feb 13, 2025 60.78 61.58 59.28 61.23 1,511,293 +0.45(+0.74%)
Feb 12, 2025 61.21 61.93 60.27 60.78 2,045,759 -1.08(-1.75%)
Feb 11, 2025 63.46 63.72 61.60 61.86 1,291,095 -1.35(-2.14%)
Feb 10, 2025 63.96 64.17 62.75 63.21 1,413,175 +0.45(+0.72%)
Feb 07, 2025 64.00 64.55 62.42 62.76 1,654,744 -0.75(-1.18%)
Feb 06, 2025 66.52 66.80 62.74 63.51 2,335,069 -2.35(-3.57%)
Feb 05, 2025 64.17 65.86 62.67 65.86 2,070,210 +2.14(+3.36%)
Feb 04, 2025 64.00 66.00 61.66 63.72 4,645,901 +5.76(+9.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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