Financial News

Allegheny Technologies (NY: ATI )

23.81 USD +0.12 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2000 14.25 14.96 14.25 14.65 688,884 +0.31(+2.16%)
Jul 28, 2000 15.00 15.14 14.25 14.34 400,507 -0.62(-4.14%)
Jul 27, 2000 14.34 15.05 14.34 14.96 441,320 +0.80(+5.62%)
Jul 26, 2000 14.21 14.25 13.90 14.16 441,603 -0.04(-0.31%)
Jul 25, 2000 14.52 14.52 14.16 14.21 123,004 -0.22(-1.53%)
Jul 24, 2000 14.16 14.56 14.16 14.43 205,620 +0.27(+1.87%)
Jul 21, 2000 14.07 14.21 14.07 14.16 169,467 +0.09(+0.63%)
Jul 20, 2000 13.99 14.25 13.99 14.07 191,215 +0.00(+0.00%)
Jul 19, 2000 14.21 14.38 13.99 14.07 163,535 -0.13(-0.93%)
Jul 18, 2000 13.81 14.29 13.81 14.21 188,532 +0.13(+0.94%)
Jul 17, 2000 14.16 14.25 14.03 14.07 99,703 -0.04(-0.31%)
Jul 14, 2000 14.38 14.60 14.07 14.12 211,834 -0.31(-2.15%)
Jul 13, 2000 14.29 14.52 14.29 14.43 87,699 +0.22(+1.56%)
Jul 12, 2000 14.34 14.52 14.21 14.21 114,249 -0.13(-0.93%)
Jul 11, 2000 14.16 14.65 14.16 14.34 138,963 +0.22(+1.57%)
Jul 10, 2000 13.81 14.52 13.81 14.12 201,665 +0.31(+2.24%)
Jul 07, 2000 14.03 14.16 13.68 13.81 324,670 -0.04(-0.32%)
Jul 06, 2000 13.81 13.99 13.76 13.85 115,520 +0.00(+0.00%)
Jul 05, 2000 14.21 14.21 13.72 13.85 260,555 -0.09(-0.63%)
Jul 03, 2000 12.83 13.99 12.83 13.94 349,667 +1.19(+9.37%)
Jun 30, 2000 13.72 13.81 12.73 12.75 631,547 -1.06(-7.69%)
Jun 29, 2000 13.90 14.07 13.76 13.81 326,930 +0.08(+0.56%)
Jun 28, 2000 14.38 14.38 13.63 13.73 321,281 -0.61(-4.24%)
Jun 27, 2000 14.21 14.43 14.21 14.34 290,918 -0.04(-0.31%)
Jun 26, 2000 13.99 14.43 13.99 14.38 329,331 +0.31(+2.20%)
Jun 23, 2000 13.85 14.16 13.81 14.07 176,528 +0.31(+2.25%)
Jun 22, 2000 14.07 14.16 13.76 13.76 242,903 -0.27(-1.89%)
Jun 21, 2000 13.45 14.12 13.45 14.03 298,685 +0.49(+3.59%)
Jun 20, 2000 13.76 13.99 13.50 13.54 327,212 -0.40(-2.86%)
Jun 19, 2000 14.34 14.34 13.94 13.94 277,643 -0.40(-2.78%)
Jun 16, 2000 14.34 14.74 14.34 14.34 428,469 -0.35(-2.41%)
Jun 15, 2000 15.31 15.31 14.69 14.69 244,315 -0.44(-2.92%)
Jun 14, 2000 15.05 15.22 15.05 15.14 191,215 +0.00(+0.00%)
Jun 13, 2000 15.18 15.22 15.05 15.14 287,811 +0.09(+0.59%)
Jun 12, 2000 15.05 15.22 15.05 15.05 207,879 +0.09(+0.59%)
Jun 09, 2000 14.96 15.14 14.87 14.96 192,486 +0.00(+0.00%)
Jun 08, 2000 15.00 15.22 14.96 14.96 217,341 +0.04(+0.30%)
Jun 07, 2000 15.67 15.67 14.91 14.91 404,179 -0.80(-5.07%)
Jun 06, 2000 15.84 16.20 15.71 15.71 252,647 -0.18(-1.11%)
Jun 05, 2000 16.33 16.33 15.67 15.89 301,510 -0.18(-1.10%)
Jun 02, 2000 15.93 16.20 15.93 16.07 384,973 +0.09(+0.55%)
Jun 01, 2000 16.24 16.37 15.62 15.98 484,252 -0.04(-0.28%)
May 31, 2000 16.64 16.91 15.76 16.02 706,537 -0.71(-4.23%)
May 30, 2000 16.42 16.73 16.42 16.73 646,235 +0.22(+1.34%)
May 26, 2000 16.99 17.17 16.37 16.51 487,359 -0.31(-1.84%)
May 25, 2000 17.44 17.48 16.82 16.82 891,538 -0.65(-3.75%)
May 24, 2000 17.56 17.65 17.38 17.47 336,414 +0.26(+1.53%)
May 23, 2000 18.26 18.35 16.86 17.21 783,162 -1.32(-7.11%)
May 22, 2000 18.35 18.79 18.35 18.53 513,519 +0.09(+0.48%)
May 19, 2000 17.25 18.83 17.21 18.44 626,558 +0.92(+5.26%)
May 18, 2000 17.25 18.17 17.25 17.52 351,362 +0.31(+1.79%)
May 17, 2000 17.08 17.30 16.59 17.21 1,553,370 -0.57(-3.21%)
May 16, 2000 17.91 17.96 17.30 17.78 495,580 -0.13(-0.74%)
May 15, 2000 17.96 18.17 17.91 17.91 274,626 +0.04(+0.25%)
May 12, 2000 18.09 18.48 17.87 17.87 384,534 -0.13(-0.73%)
May 11, 2000 17.30 18.35 17.25 18.00 479,777 +0.66(+3.80%)
May 10, 2000 17.43 17.52 17.17 17.34 452,301 +0.00(+0.00%)
May 09, 2000 17.65 17.69 17.34 17.34 332,143 -0.35(-1.99%)
May 08, 2000 17.56 17.78 17.38 17.69 251,705 -0.09(-0.49%)
May 05, 2000 17.91 18.04 17.56 17.78 582,851 -0.09(-0.49%)
May 04, 2000 17.69 17.91 17.52 17.87 434,362 +0.13(+0.74%)
May 03, 2000 17.60 17.82 17.43 17.74 273,772 +0.22(+1.25%)
May 02, 2000 17.65 17.87 17.38 17.52 789,569 +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