Financial News

Allegheny Technologies (NY: ATI )

16.74 USD +1.80 (+12.05%)
Official Closing Price Updated: 4:10 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.64 14.81 14.18 14.70 1,707,179 +0.37(+2.58%)
Oct 29, 2015 14.35 14.87 14.29 14.33 1,132,394 -0.26(-1.78%)
Oct 28, 2015 13.45 14.98 13.45 14.59 3,264,970 +1.10(+8.15%)
Oct 27, 2015 13.59 13.83 13.30 13.49 2,067,403 -0.22(-1.60%)
Oct 26, 2015 14.51 14.65 13.68 13.71 2,407,311 -0.85(-5.84%)
Oct 23, 2015 14.37 14.60 13.96 14.56 4,447,802 +0.39(+2.75%)
Oct 22, 2015 13.65 14.32 13.56 14.17 3,071,551 +0.56(+4.11%)
Oct 21, 2015 14.75 14.79 13.57 13.61 4,217,011 -1.39(-9.27%)
Oct 20, 2015 16.70 16.73 14.45 15.00 6,333,636 -1.98(-11.66%)
Oct 19, 2015 17.21 17.32 16.74 16.98 1,404,357 -0.46(-2.64%)
Oct 16, 2015 18.11 18.15 17.13 17.44 1,182,255 -0.75(-4.12%)
Oct 15, 2015 17.55 18.23 17.26 18.19 1,366,460 +0.64(+3.65%)
Oct 14, 2015 18.12 18.26 17.39 17.55 2,293,732 -0.43(-2.39%)
Oct 13, 2015 17.61 18.38 17.34 17.98 1,217,800 +0.07(+0.39%)
Oct 12, 2015 18.65 18.74 17.73 17.91 949,940 -0.66(-3.55%)
Oct 09, 2015 18.52 19.10 18.47 18.57 2,196,289 +0.30(+1.64%)
Oct 08, 2015 17.54 18.34 17.44 18.27 1,698,017 +0.72(+4.10%)
Oct 07, 2015 16.84 17.91 16.70 17.55 3,003,661 +0.68(+4.03%)
Oct 06, 2015 16.52 17.07 16.46 16.87 2,233,021 +0.35(+2.12%)
Oct 05, 2015 15.90 16.72 15.90 16.52 2,120,997 +1.02(+6.58%)
Oct 02, 2015 14.39 15.51 14.30 15.50 1,748,460 +1.09(+7.56%)
Oct 01, 2015 14.09 14.72 13.95 14.41 1,813,688 +0.23(+1.62%)
Sep 30, 2015 14.38 14.45 13.74 14.18 1,815,651 +0.09(+0.64%)
Sep 29, 2015 14.42 14.57 14.30 14.09 1,643,004 -0.20(-1.40%)
Sep 28, 2015 14.74 14.84 14.04 14.29 1,743,570 -0.89(-5.86%)
Sep 25, 2015 16.13 16.31 15.14 15.18 1,510,772 -0.82(-5.13%)
Sep 24, 2015 15.33 16.11 15.21 16.00 1,138,603 +0.57(+3.69%)
Sep 23, 2015 16.34 16.40 15.38 15.43 1,447,704 -0.78(-4.81%)
Sep 22, 2015 16.39 16.39 15.86 16.21 1,387,215 -0.66(-3.91%)
Sep 21, 2015 17.54 17.54 16.68 16.87 1,079,809 -0.38(-2.20%)
Sep 18, 2015 17.89 17.92 17.04 17.25 2,464,454 -1.04(-5.69%)
Sep 17, 2015 18.39 18.84 18.22 18.29 1,054,866 -0.18(-0.97%)
Sep 16, 2015 18.21 18.56 18.02 18.47 1,079,934 +0.36(+1.99%)
Sep 15, 2015 17.37 18.18 17.28 18.11 1,155,136 +0.71(+4.08%)
Sep 14, 2015 17.88 18.02 17.09 17.40 1,118,073 -0.63(-3.49%)
Sep 11, 2015 18.10 18.19 17.63 18.03 787,830 -0.09(-0.50%)
Sep 10, 2015 18.00 18.45 17.72 18.12 931,017 +0.10(+0.55%)
Sep 09, 2015 18.61 18.81 17.85 18.02 853,498 -0.45(-2.44%)
Sep 08, 2015 18.73 18.73 18.19 18.47 1,070,479 +0.54(+3.01%)
Sep 04, 2015 17.78 17.93 17.93 17.93 1,120,600 -0.17(-0.94%)
Sep 03, 2015 18.58 18.95 17.90 18.10 1,581,581 -0.71(-3.77%)
Sep 02, 2015 19.07 19.07 18.30 18.81 919,077 +0.23(+1.24%)
Sep 01, 2015 18.51 18.94 18.35 18.58 1,228,676 -0.73(-3.78%)
Aug 31, 2015 19.10 19.49 18.75 19.31 1,065,132 -0.03(-0.16%)
Aug 28, 2015 18.81 19.70 18.59 19.34 1,657,855 +0.30(+1.58%)
Aug 27, 2015 17.76 19.18 17.68 19.04 1,792,551 +1.44(+8.18%)
Aug 26, 2015 17.34 17.70 16.91 17.60 1,747,020 +0.65(+3.83%)
Aug 25, 2015 18.08 18.35 16.92 16.95 1,723,024 -0.34(-1.97%)
Aug 24, 2015 17.40 17.99 16.58 17.29 2,465,081 -0.32(-1.82%)
Aug 21, 2015 18.04 18.12 17.61 17.61 1,386,064 -0.82(-4.45%)
Aug 20, 2015 19.16 19.16 18.42 18.43 1,167,704 -0.44(-2.33%)
Aug 19, 2015 19.28 19.42 18.69 18.87 1,483,908 -0.62(-3.18%)
Aug 18, 2015 19.79 19.86 19.41 19.49 723,451 -0.30(-1.52%)
Aug 17, 2015 19.82 19.95 19.66 19.79 748,915 -0.38(-1.88%)
Aug 14, 2015 19.90 20.44 19.65 20.17 1,509,532 +0.26(+1.31%)
Aug 13, 2015 20.28 20.38 19.69 19.91 1,715,336 -0.55(-2.69%)
Aug 12, 2015 20.85 20.89 20.18 20.46 3,548,458 -0.57(-2.71%)
Aug 11, 2015 21.66 21.66 20.61 21.03 2,023,981 -1.52(-6.74%)
Aug 10, 2015 21.49 22.67 21.03 22.55 1,790,659 +1.59(+7.59%)
Aug 07, 2015 21.45 21.90 20.83 20.96 1,170,852 -0.59(-2.74%)
Aug 06, 2015 21.04 21.59 20.88 21.55 1,415,553 +0.51(+2.42%)
Aug 05, 2015 21.04 22.25 20.95 21.04 1,471,622 +0.47(+2.28%)
Aug 04, 2015 20.98 21.19 20.42 20.57 1,606,151 -0.21(-1.01%)
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