Financial News

Allegheny Technologies (NY: ATI )

23.54 USD -0.27 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 18.65 18.70 18.32 18.35 2,443,363 -0.21(-1.13%)
Apr 27, 2017 18.85 19.05 18.42 18.56 2,210,219 -0.39(-2.06%)
Apr 26, 2017 19.25 19.25 18.10 18.95 5,176,068 -0.94(-4.73%)
Apr 25, 2017 18.60 20.11 17.93 19.89 7,739,840 +1.79(+9.89%)
Apr 24, 2017 17.49 18.14 17.39 18.10 4,255,433 +1.00(+5.85%)
Apr 21, 2017 17.11 17.23 16.77 17.10 2,274,811 -0.01(-0.06%)
Apr 20, 2017 17.29 17.48 16.89 17.11 2,601,886 +0.29(+1.72%)
Apr 19, 2017 17.08 17.31 16.76 16.82 2,656,199 -0.10(-0.59%)
Apr 18, 2017 16.60 17.18 16.60 16.92 2,228,906 -0.02(-0.12%)
Apr 17, 2017 17.25 17.37 16.75 16.94 1,739,712 -0.20(-1.17%)
Apr 13, 2017 17.75 17.90 17.07 17.14 2,922,842 -0.65(-3.65%)
Apr 12, 2017 18.36 18.36 17.73 17.79 2,550,159 -0.72(-3.89%)
Apr 11, 2017 18.24 18.65 17.73 18.51 1,688,360 +0.28(+1.54%)
Apr 10, 2017 18.27 18.38 17.75 18.23 1,655,661 +0.02(+0.11%)
Apr 07, 2017 17.58 18.29 17.52 18.21 2,022,561 +0.47(+2.65%)
Apr 06, 2017 17.52 17.94 17.38 17.74 1,326,498 +0.23(+1.31%)
Apr 05, 2017 18.33 18.47 17.32 17.51 2,651,788 -0.54(-2.99%)
Apr 04, 2017 17.52 18.06 17.40 18.05 2,348,316 +0.53(+3.03%)
Apr 03, 2017 18.13 18.34 17.27 17.52 1,890,022 -0.44(-2.45%)
Mar 31, 2017 17.94 18.09 17.76 17.96 1,405,954 +0.01(+0.06%)
Mar 30, 2017 17.59 18.01 17.56 17.95 2,452,831 +0.37(+2.10%)
Mar 29, 2017 17.46 17.89 17.30 17.58 1,634,327 +0.03(+0.17%)
Mar 28, 2017 17.03 17.75 16.81 17.55 2,193,102 +0.53(+3.11%)
Mar 27, 2017 16.57 17.05 16.40 17.02 3,074,401 -0.25(-1.45%)
Mar 24, 2017 17.36 17.53 17.06 17.27 2,646,182 -0.03(-0.17%)
Mar 23, 2017 17.45 17.55 16.88 17.30 3,252,098 -0.08(-0.46%)
Mar 22, 2017 17.02 17.42 16.68 17.38 3,120,683 +0.30(+1.76%)
Mar 21, 2017 17.77 18.02 16.82 17.08 3,272,730 -0.48(-2.73%)
Mar 20, 2017 17.96 18.00 17.36 17.56 2,067,534 -0.46(-2.55%)
Mar 17, 2017 18.28 18.53 17.80 18.02 4,594,792 -0.11(-0.61%)
Mar 16, 2017 18.20 18.85 17.86 18.13 3,731,536 +0.38(+2.14%)
Mar 15, 2017 17.69 17.81 17.23 17.75 3,320,575 +0.33(+1.89%)
Mar 14, 2017 17.25 17.51 16.96 17.42 1,724,258 -0.04(-0.23%)
Mar 13, 2017 17.89 17.26 17.46 1,674,818 +0.09(+0.52%)
Mar 10, 2017 17.55 17.73 17.02 17.37 2,357,753 +0.05(+0.29%)
Mar 09, 2017 17.61 17.82 16.80 17.32 2,897,343 -0.43(-2.42%)
Mar 08, 2017 17.82 18.11 17.65 17.75 2,358,554 +0.03(+0.17%)
Mar 07, 2017 18.56 18.84 17.70 17.72 2,066,184 -0.89(-4.78%)
Mar 06, 2017 18.74 18.92 18.01 18.61 2,265,469 -0.45(-2.36%)
Mar 03, 2017 18.98 19.24 18.39 19.06 2,757,358 +0.08(+0.42%)
Mar 02, 2017 19.71 19.85 18.96 18.98 2,245,903 -0.96(-4.81%)
Mar 01, 2017 19.85 20.28 19.85 19.94 1,936,883 +0.73(+3.80%)
Feb 28, 2017 19.58 19.90 19.01 19.21 1,619,952 -0.42(-2.14%)
Feb 27, 2017 19.23 20.08 19.22 19.63 2,122,936 +0.37(+1.92%)
Feb 24, 2017 18.99 19.70 18.76 19.26 2,207,765 -0.02(-0.10%)
Feb 23, 2017 19.94 20.05 18.83 19.28 2,665,826 -0.44(-2.23%)
Feb 22, 2017 20.43 20.51 19.53 19.72 2,158,827 -0.87(-4.23%)
Feb 21, 2017 20.30 20.67 20.25 20.59 1,835,999 +0.45(+2.23%)
Feb 17, 2017 20.14 20.14 20.14 0 -0.45(-2.19%)
Feb 16, 2017 21.20 21.34 20.48 20.59 1,933,813 -0.61(-2.88%)
Feb 15, 2017 21.25 21.57 21.10 21.20 3,057,355 -0.34(-1.58%)
Feb 14, 2017 21.69 21.75 21.29 21.54 2,340,437 -0.26(-1.19%)
Feb 13, 2017 21.39 21.98 21.33 21.80 3,155,866 +0.77(+3.66%)
Feb 10, 2017 21.31 21.47 20.94 21.03 1,640,209 -0.08(-0.38%)
Feb 09, 2017 20.40 21.34 20.40 21.11 2,710,632 +0.71(+3.48%)
Feb 08, 2017 20.56 20.83 20.00 20.40 2,667,234 -0.18(-0.87%)
Feb 07, 2017 21.26 21.54 20.55 20.58 2,904,869 -0.63(-2.97%)
Feb 06, 2017 21.58 21.83 21.17 21.21 2,288,415 -0.44(-2.03%)
Feb 03, 2017 21.54 21.80 21.26 21.65 1,709,418 +0.05(+0.23%)
Feb 02, 2017 21.37 22.02 21.15 21.60 3,188,839 -0.02(-0.09%)
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