Financial News

Allegheny Technologies (NY: ATI )

18.50 USD -1.39 (-6.99%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2000 13.76 14.69 13.76 14.29 212,136 +0.63(+4.58%)
Oct 27, 2000 13.89 13.89 13.53 13.67 205,699 -0.18(-1.29%)
Oct 26, 2000 13.67 13.94 13.62 13.85 98,371 +0.27(+1.97%)
Oct 25, 2000 13.94 13.94 13.58 13.58 177,573 -0.27(-1.94%)
Oct 24, 2000 13.62 13.89 13.62 13.85 222,631 +0.31(+2.31%)
Oct 23, 2000 13.53 13.80 13.31 13.53 197,723 +0.00(+0.00%)
Oct 20, 2000 13.89 13.89 13.49 13.53 194,504 -0.22(-1.62%)
Oct 19, 2000 13.35 13.94 13.31 13.76 219,412 +0.40(+3.01%)
Oct 18, 2000 13.44 13.53 13.22 13.35 156,863 -0.04(-0.33%)
Oct 17, 2000 13.49 13.62 13.40 13.40 231,446 +0.04(+0.33%)
Oct 16, 2000 13.27 13.49 13.22 13.35 195,484 +0.04(+0.34%)
Oct 13, 2000 13.35 13.40 13.18 13.31 232,426 +0.13(+1.02%)
Oct 12, 2000 13.22 13.35 13.09 13.18 169,596 -0.04(-0.34%)
Oct 11, 2000 13.22 13.40 13.09 13.22 142,870 +0.00(+0.00%)
Oct 10, 2000 13.13 13.35 13.09 13.22 213,255 +0.18(+1.37%)
Oct 09, 2000 12.77 13.22 12.77 13.04 119,221 +0.36(+2.82%)
Oct 06, 2000 12.73 12.73 12.42 12.68 322,262 -0.04(-0.35%)
Oct 05, 2000 12.91 12.95 12.73 12.73 273,985 -0.13(-1.04%)
Oct 04, 2000 12.77 13.09 12.77 12.86 206,538 -0.04(-0.35%)
Oct 03, 2000 12.91 13.09 12.86 12.91 157,003 -0.09(-0.69%)
Oct 02, 2000 13.04 13.18 12.91 13.00 327,159 +0.04(+0.34%)
Sep 29, 2000 12.55 13.13 12.55 12.95 377,115 +0.31(+2.47%)
Sep 28, 2000 12.46 12.82 12.19 12.64 351,647 +0.09(+0.71%)
Sep 27, 2000 12.33 12.77 12.24 12.55 326,600 +0.04(+0.36%)
Sep 26, 2000 12.86 12.95 12.37 12.51 292,596 -0.31(-2.44%)
Sep 25, 2000 13.13 13.13 12.82 12.82 285,740 -0.22(-1.71%)
Sep 22, 2000 13.13 13.22 12.86 13.04 424,971 -0.04(-0.34%)
Sep 21, 2000 13.22 13.22 12.91 13.09 402,023 -0.22(-1.68%)
Sep 20, 2000 13.44 13.58 13.27 13.31 615,558 -0.13(-1.00%)
Sep 19, 2000 13.71 13.71 13.31 13.44 654,039 -0.31(-2.27%)
Sep 18, 2000 14.02 14.11 13.76 13.76 637,807 -0.36(-2.53%)
Sep 15, 2000 14.52 14.52 14.07 14.11 658,657 -0.49(-3.36%)
Sep 14, 2000 14.83 14.92 14.47 14.61 956,012 -0.22(-1.51%)
Sep 13, 2000 14.16 14.87 14.16 14.83 317,504 +0.49(+3.43%)
Sep 12, 2000 14.56 14.65 14.34 14.34 271,467 -0.31(-2.13%)
Sep 11, 2000 14.74 14.92 14.65 14.65 229,067 -0.45(-2.96%)
Sep 08, 2000 15.23 15.23 14.65 15.10 348,149 -0.18(-1.17%)
Sep 07, 2000 15.90 15.99 15.23 15.28 385,931 -0.76(-4.74%)
Sep 06, 2000 16.17 16.17 15.63 16.03 142,450 -0.09(-0.55%)
Sep 05, 2000 15.50 16.17 15.50 16.12 177,293 +0.63(+4.03%)
Sep 01, 2000 15.54 15.54 15.19 15.50 154,204 -0.06(-0.36%)
Aug 31, 2000 15.45 15.86 15.41 15.55 193,945 +0.15(+0.94%)
Aug 30, 2000 15.45 15.54 15.32 15.41 66,327 +0.00(+0.00%)
Aug 29, 2000 15.72 15.72 15.36 15.41 160,781 -0.31(-1.99%)
Aug 28, 2000 15.77 15.86 15.68 15.72 86,197 -0.04(-0.28%)
Aug 25, 2000 15.72 15.86 15.72 15.77 74,583 +0.04(+0.28%)
Aug 24, 2000 15.45 15.72 15.45 15.72 131,675 +0.23(+1.50%)
Aug 23, 2000 15.67 15.71 15.36 15.49 243,750 -0.27(-1.69%)
Aug 22, 2000 15.31 15.80 15.31 15.76 260,697 +0.40(+2.59%)
Aug 21, 2000 15.40 15.49 15.31 15.36 111,989 -0.04(-0.29%)
Aug 18, 2000 15.58 15.62 15.40 15.40 153,085 +0.00(+0.00%)
Aug 17, 2000 15.36 15.62 15.36 15.40 174,268 -0.04(-0.29%)
Aug 16, 2000 15.31 15.62 15.31 15.45 87,134 +0.04(+0.29%)
Aug 15, 2000 15.40 15.58 15.40 15.40 110,577 -0.09(-0.57%)
Aug 14, 2000 15.27 15.62 15.22 15.49 125,264 +0.04(+0.29%)
Aug 11, 2000 15.14 15.62 15.14 15.45 182,600 +0.31(+2.05%)
Aug 10, 2000 14.91 15.27 14.91 15.14 146,024 +0.13(+0.88%)
Aug 09, 2000 15.09 15.09 14.78 15.00 216,494 -0.18(-1.17%)
Aug 08, 2000 14.87 15.22 14.87 15.18 115,802 +0.31(+2.08%)
Aug 07, 2000 14.83 14.96 14.78 14.87 569,974 +0.00(+0.00%)
Aug 04, 2000 15.18 15.18 14.83 14.87 348,961 -0.13(-0.88%)
Aug 03, 2000 15.27 15.40 14.96 15.00 393,022 -0.27(-1.74%)
Aug 02, 2000 15.00 15.49 15.00 15.27 552,321 +0.31(+2.07%)
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