Financial News

Allegheny Technologies (NY: ATI )

51.17 +0.25 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 19.50 20.07 19.42 19.82 1,561,200 +0.63(+3.28%)
Aug 29, 2019 18.93 19.38 18.93 19.19 1,147,975 +0.61(+3.28%)
Aug 28, 2019 18.05 18.86 18.00 18.58 948,953 +0.51(+2.82%)
Aug 27, 2019 18.58 18.67 18.02 18.07 1,302,270 -0.37(-2.01%)
Aug 26, 2019 18.43 18.50 18.14 18.44 1,399,194 +0.26(+1.43%)
Aug 23, 2019 18.06 18.69 17.82 18.18 2,802,500 -0.18(-0.98%)
Aug 22, 2019 18.03 18.47 17.81 18.36 3,035,747 +0.39(+2.17%)
Aug 21, 2019 18.06 18.15 17.79 17.97 1,363,833 +0.10(+0.56%)
Aug 20, 2019 17.69 17.98 17.63 17.87 1,964,040 +0.02(+0.11%)
Aug 19, 2019 17.92 18.08 17.80 17.85 1,184,361 +0.30(+1.71%)
Aug 16, 2019 17.39 17.81 17.31 17.55 1,427,200 +0.30(+1.74%)
Aug 15, 2019 17.60 17.60 17.03 17.25 1,289,687 -0.20(-1.15%)
Aug 14, 2019 17.90 17.90 17.27 17.45 2,483,902 -0.79(-4.33%)
Aug 13, 2019 17.73 18.56 17.59 18.24 1,488,436 +0.47(+2.64%)
Aug 12, 2019 18.30 18.30 17.66 17.77 1,358,206 -0.60(-3.27%)
Aug 09, 2019 19.49 19.59 18.30 18.37 1,508,400 -1.43(-7.22%)
Aug 08, 2019 19.87 20.08 19.66 19.80 1,251,496 +0.22(+1.12%)
Aug 07, 2019 19.34 19.64 19.06 19.58 1,290,876 -0.17(-0.86%)
Aug 06, 2019 19.59 19.85 18.94 19.75 5,213,187 +0.17(+0.87%)
Aug 05, 2019 20.04 20.22 19.38 19.58 2,488,205 -0.98(-4.77%)
Aug 02, 2019 20.79 20.97 20.40 20.56 1,703,200 -0.38(-1.81%)
Aug 01, 2019 21.70 21.95 20.82 20.94 1,556,328 -0.83(-3.81%)
Jul 31, 2019 22.10 22.45 21.47 21.77 2,119,789 -0.33(-1.49%)
Jul 30, 2019 22.48 22.48 22.10 22.10 5,205,546 -0.63(-2.77%)
Jul 29, 2019 22.76 22.92 22.55 22.73 942,956 -0.14(-0.61%)
Jul 26, 2019 22.81 23.01 22.65 22.87 1,067,100 +0.05(+0.22%)
Jul 25, 2019 23.36 23.59 22.62 22.82 1,466,134 -0.61(-2.60%)
Jul 24, 2019 23.30 23.55 22.38 23.43 2,609,090 -0.22(-0.93%)
Jul 23, 2019 25.20 25.38 23.56 23.65 2,901,276 -1.47(-5.85%)
Jul 22, 2019 25.34 25.61 24.88 25.12 2,063,889 -0.14(-0.55%)
Jul 19, 2019 24.92 25.61 24.92 25.26 1,800,500 +0.81(+3.31%)
Jul 18, 2019 23.77 24.66 23.77 24.45 1,219,606 +0.00(+0.00%)
Jul 17, 2019 24.81 24.90 24.30 24.45 1,274,308 -0.43(-1.73%)
Jul 16, 2019 24.53 25.32 24.46 24.88 945,498 +0.38(+1.55%)
Jul 15, 2019 25.01 25.15 24.13 24.50 1,269,215 -0.34(-1.37%)
Jul 12, 2019 24.12 25.00 24.08 24.84 1,237,600 +0.88(+3.67%)
Jul 11, 2019 24.15 24.31 23.86 23.96 1,060,677 -0.25(-1.03%)
Jul 10, 2019 24.48 25.03 24.12 24.21 997,940 -0.51(-2.06%)
Jul 09, 2019 24.24 24.77 23.88 24.72 958,734 +0.22(+0.90%)
Jul 08, 2019 25.17 25.47 24.41 24.50 1,040,529 -0.75(-2.97%)
Jul 05, 2019 25.10 25.30 24.83 25.25 505,600 -0.02(-0.08%)
Jul 03, 2019 25.13 25.29 25.03 25.27 319,700 +0.17(+0.68%)
Jul 02, 2019 25.16 25.37 25.01 25.10 854,360 -0.21(-0.83%)
Jul 01, 2019 25.56 25.66 25.13 25.31 1,042,588 +0.11(+0.44%)
Jun 28, 2019 24.88 25.34 24.78 25.20 1,377,200 +0.39(+1.57%)
Jun 27, 2019 24.72 24.82 24.28 24.81 926,470 +0.19(+0.77%)
Jun 26, 2019 24.36 24.72 24.13 24.62 887,240 +0.50(+2.07%)
Jun 25, 2019 24.19 24.61 24.09 24.12 995,870 -0.04(-0.17%)
Jun 24, 2019 24.62 24.69 23.98 24.16 1,587,623 -0.53(-2.15%)
Jun 21, 2019 24.60 24.89 24.49 24.69 1,191,400 -0.10(-0.40%)
Jun 20, 2019 25.35 25.47 24.71 24.79 1,322,793 -0.06(-0.24%)
Jun 19, 2019 24.89 25.04 24.56 24.85 1,526,032 +0.14(+0.57%)
Jun 18, 2019 23.69 24.98 23.56 24.71 1,071,728 +1.16(+4.93%)
Jun 17, 2019 23.65 24.00 23.43 23.55 1,077,609 -0.17(-0.72%)
Jun 14, 2019 24.12 24.21 23.67 23.72 764,400 -0.60(-2.47%)
Jun 13, 2019 24.18 24.32 23.84 24.32 628,553 +0.34(+1.42%)
Jun 12, 2019 23.80 24.14 23.62 23.98 751,446 -0.09(-0.37%)
Jun 11, 2019 24.65 24.87 23.89 24.07 1,009,995 +0.22(+0.92%)
Jun 10, 2019 24.19 24.49 23.75 23.85 993,353 -0.18(-0.75%)
Jun 07, 2019 23.88 24.20 23.49 24.03 969,100 +0.26(+1.09%)
Jun 06, 2019 23.68 23.99 23.37 23.77 856,929 +0.00(+0.00%)
Jun 05, 2019 23.54 23.82 23.20 23.77 886,808 +0.15(+0.64%)
Jun 04, 2019 22.62 23.72 22.56 23.62 1,872,621 +1.66(+7.56%)
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