Financial News

Allegheny Technologies (NY: ATI )

20.51 USD +0.13 (+0.64%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2000 16.46 17.21 16.46 16.99 749,564 +0.53(+3.20%)
Apr 27, 2000 16.24 16.64 16.11 16.46 999,988 +0.26(+1.63%)
Apr 26, 2000 14.93 16.20 14.71 16.20 1,058,074 +1.62(+11.14%)
Apr 25, 2000 14.57 14.66 14.44 14.57 326,875 +0.53(+3.75%)
Apr 24, 2000 14.49 14.66 14.03 14.05 263,521 -0.57(-3.90%)
Apr 20, 2000 14.57 15.10 14.57 14.62 288,863 -0.04(-0.30%)
Apr 19, 2000 14.44 14.97 14.44 14.66 456,002 +0.22(+1.52%)
Apr 18, 2000 14.18 14.57 14.18 14.44 758,960 +0.18(+1.23%)
Apr 17, 2000 13.92 14.31 13.52 14.27 370,866 +0.40(+2.85%)
Apr 14, 2000 15.06 15.06 13.65 13.87 337,125 -1.10(-7.33%)
Apr 13, 2000 15.19 15.19 14.75 14.97 349,227 +0.26(+1.79%)
Apr 12, 2000 14.14 14.84 14.09 14.71 482,340 +0.66(+4.69%)
Apr 11, 2000 14.05 14.27 13.87 14.05 358,196 +0.00(+0.00%)
Apr 10, 2000 14.22 14.22 14.00 14.05 350,793 +0.04(+0.31%)
Apr 07, 2000 14.18 14.18 13.96 14.00 240,031 -0.13(-0.93%)
Apr 06, 2000 14.36 14.40 14.00 14.14 515,796 -0.13(-0.92%)
Apr 05, 2000 14.27 14.31 14.00 14.27 419,698 +0.26(+1.88%)
Apr 04, 2000 14.49 14.53 13.74 14.00 360,047 -0.22(-1.54%)
Apr 03, 2000 14.09 14.27 13.96 14.22 523,200 +0.53(+3.85%)
Mar 31, 2000 12.99 14.18 12.95 13.70 427,956 +0.83(+6.48%)
Mar 30, 2000 12.64 13.13 12.64 12.86 247,292 +0.13(+1.03%)
Mar 29, 2000 12.78 13.30 12.64 12.73 346,949 +0.04(+0.35%)
Mar 28, 2000 12.99 13.35 12.69 12.69 460,131 -0.40(-3.02%)
Mar 24, 2000 12.82 13.26 12.73 13.08 465,683 +0.44(+3.47%)
Mar 23, 2000 12.91 12.91 12.56 12.64 427,671 -0.26(-2.04%)
Mar 22, 2000 12.73 12.91 12.73 12.91 674,109 -0.18(-1.34%)
Mar 21, 2000 12.91 13.30 12.86 13.08 422,546 -0.04(-0.33%)
Mar 17, 2000 12.78 13.17 12.69 13.13 826,727 +0.53(+4.18%)
Mar 16, 2000 12.12 12.73 12.07 12.60 775,047 +0.40(+3.24%)
Mar 15, 2000 11.94 12.25 11.90 12.20 444,328 +0.22(+1.83%)
Mar 14, 2000 12.60 12.73 11.94 11.98 741,449 +0.31(+2.63%)
Mar 10, 2000 11.90 11.90 11.55 11.68 627,840 -0.22(-1.85%)
Mar 09, 2000 12.34 12.34 11.77 11.90 604,207 -0.53(-4.24%)
Mar 08, 2000 12.60 12.64 12.38 12.42 643,500 -0.22(-1.74%)
Mar 07, 2000 12.78 12.78 12.47 12.64 1,021,770 +0.26(+2.13%)
Mar 03, 2000 11.98 12.42 11.90 12.38 434,647 +0.40(+3.30%)
Mar 02, 2000 11.72 12.12 11.41 11.98 447,033 +0.09(+0.74%)
Mar 01, 2000 11.94 11.98 11.72 11.90 587,407 -0.13(-1.09%)
Feb 29, 2000 11.72 12.20 11.68 12.03 344,528 +0.22(+1.86%)
Feb 25, 2000 12.38 12.38 11.33 11.81 776,756 -0.56(-4.54%)
Feb 24, 2000 12.33 12.50 11.76 12.37 629,786 +0.09(+0.71%)
Feb 23, 2000 11.98 12.63 11.81 12.28 428,064 +0.09(+0.71%)
Feb 18, 2000 12.41 12.41 11.98 12.20 372,630 +0.04(+0.36%)
Feb 17, 2000 12.15 12.28 12.02 12.15 305,102 -0.09(-0.71%)
Feb 16, 2000 12.07 12.33 11.98 12.24 454,413 +0.22(+1.81%)
Feb 15, 2000 11.85 12.20 11.81 12.02 477,451 -0.39(-3.15%)
Feb 11, 2000 12.63 12.68 12.37 12.41 374,070 -0.30(-2.39%)
Feb 10, 2000 12.63 13.02 12.50 12.72 889,245 +0.09(+0.69%)
Feb 09, 2000 13.20 13.33 12.37 12.63 653,543 -0.26(-2.02%)
Feb 08, 2000 12.89 13.02 12.50 12.89 454,557 -0.22(-1.66%)
Feb 04, 2000 13.59 13.59 12.85 13.11 938,487 -0.43(-3.21%)
Feb 03, 2000 14.32 14.37 13.54 13.54 856,416 -0.87(-6.02%)
Feb 02, 2000 14.45 14.45 14.02 14.41 547,283 -0.09(-0.60%)
Feb 01, 2000 14.63 14.76 14.41 14.50 435,551 -0.39(-2.62%)
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