Financial News

Allegheny Technologies (NY: ATI )

20.53 USD -0.76 (-3.57%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2000 14.85 15.11 14.80 14.89 367,735 -0.13(-0.87%)
Jan 27, 2000 14.93 15.02 14.80 15.02 271,985 +0.00(+0.00%)
Jan 26, 2000 14.85 15.02 14.72 15.02 541,091 +0.09(+0.58%)
Jan 25, 2000 15.80 15.80 14.89 14.93 299,054 -0.69(-4.44%)
Jan 21, 2000 15.80 15.97 15.63 15.63 553,618 -0.17(-1.10%)
Jan 20, 2000 16.15 16.19 15.80 15.80 340,234 -0.43(-2.67%)
Jan 19, 2000 16.02 16.28 15.63 16.23 497,608 +0.39(+2.47%)
Jan 14, 2000 15.97 16.06 15.76 15.84 537,492 +0.00(+0.00%)
Jan 13, 2000 15.93 15.93 15.71 15.84 563,553 +0.00(+0.00%)
Jan 12, 2000 15.97 16.02 15.84 15.84 567,153 -0.35(-2.14%)
Jan 11, 2000 16.28 16.49 16.10 16.19 481,050 -0.13(-0.80%)
Jan 07, 2000 16.32 16.45 16.23 16.32 728,703 -0.09(-0.53%)
Jan 06, 2000 15.89 16.49 15.80 16.41 651,959 +0.52(+3.28%)
Jan 05, 2000 15.58 16.36 15.50 15.89 823,732 +0.48(+3.10%)
Jan 04, 2000 15.50 15.63 15.37 15.41 578,527 +0.13(+0.85%)
Dec 31, 1999 15.19 15.76 15.19 15.28 443,182 +0.00(+0.00%)
Dec 30, 1999 14.67 15.32 14.67 15.28 231,094 +0.52(+3.53%)
Dec 29, 1999 14.15 14.80 14.15 14.76 339,658 +0.56(+3.98%)
Dec 28, 1999 14.72 14.76 14.19 14.19 357,224 -0.43(-2.97%)
Dec 24, 1999 14.50 14.67 14.50 14.63 465,644 +0.22(+1.51%)
Dec 23, 1999 14.15 14.58 14.06 14.41 450,813 +0.30(+2.15%)
Dec 22, 1999 14.93 14.98 14.11 14.11 610,060 -0.87(-5.80%)
Dec 21, 1999 15.11 15.19 14.72 14.98 921,065 -0.09(-0.58%)
Dec 17, 1999 14.67 15.06 14.19 15.06 3,301,265 +0.39(+2.66%)
Dec 16, 1999 14.50 15.11 14.32 14.67 1,611,469 -0.35(-2.31%)
Dec 15, 1999 15.37 15.37 14.85 15.02 755,484 -0.43(-2.81%)
Dec 14, 1999 15.54 15.71 15.24 15.45 486,521 -0.30(-1.93%)
Dec 10, 1999 16.10 16.15 15.71 15.76 591,918 -0.17(-1.09%)
Dec 09, 1999 16.54 16.58 15.93 15.93 810,773 -0.52(-3.17%)
Dec 08, 1999 16.89 16.89 16.36 16.45 604,588 -0.69(-4.05%)
Dec 07, 1999 16.89 17.15 16.84 17.15 459,884 +0.35(+2.07%)
Dec 03, 1999 16.84 16.93 16.49 16.80 491,129 +0.48(+2.93%)
Dec 02, 1999 17.49 17.49 16.15 16.32 1,178,365 -1.17(-6.70%)
Dec 01, 1999 17.54 18.01 17.49 17.49 315,037 -0.04(-0.25%)
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