Financial News

Allegheny Technologies (NY: ATI )

21.61 USD +0.57 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2000 17.03 17.56 17.03 17.47 347,661 +0.48(+2.84%)
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%)
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