Financial News

Allegheny Technologies (NY: ATI )

16.43 USD -0.25 (-1.50%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.150 9.380 8.120 9.380 3,954,677 +1.24(+15.23%)
Jan 28, 2016 8.680 8.820 8.065 8.140 4,136,133 -0.25(-2.98%)
Jan 27, 2016 7.760 8.545 7.600 8.390 4,096,332 +0.43(+5.40%)
Jan 26, 2016 7.200 8.390 7.130 7.960 6,375,682 +0.27(+3.51%)
Jan 25, 2016 8.200 8.230 7.600 7.690 3,879,328 -0.58(-7.01%)
Jan 22, 2016 8.580 9.040 8.160 8.270 4,473,254 -0.02(-0.24%)
Jan 21, 2016 7.840 8.540 7.710 8.290 4,148,854 +0.47(+6.01%)
Jan 20, 2016 7.390 7.975 7.080 7.820 4,898,253 +0.20(+2.62%)
Jan 19, 2016 8.440 8.440 7.540 7.620 2,403,814 -0.63(-7.64%)
Jan 15, 2016 8.460 8.250 8.250 8.250 2,965,500 -0.63(-7.09%)
Jan 14, 2016 8.550 9.015 8.340 8.880 2,806,571 +0.41(+4.84%)
Jan 13, 2016 8.870 9.360 8.420 8.470 3,406,703 -0.26(-2.98%)
Jan 12, 2016 9.220 9.390 8.360 8.730 4,066,083 -0.40(-4.38%)
Jan 11, 2016 9.580 9.820 9.090 9.130 2,496,884 -0.35(-3.69%)
Jan 08, 2016 9.480 9.710 9.440 9.480 2,681,583 -0.04(-0.42%)
Jan 07, 2016 10.32 10.33 9.445 9.520 3,565,244 -1.18(-11.03%)
Jan 06, 2016 10.86 10.96 10.63 10.70 1,859,761 -0.46(-4.12%)
Jan 05, 2016 11.49 11.63 10.81 11.16 2,251,642 -0.33(-2.87%)
Jan 04, 2016 11.02 11.66 10.61 11.49 2,979,943 +0.24(+2.13%)
Dec 31, 2015 11.27 11.25 11.25 11.25 1,883,900 -0.10(-0.88%)
Dec 30, 2015 10.84 11.56 10.82 11.35 1,987,469 +0.30(+2.71%)
Dec 29, 2015 11.31 11.31 10.80 11.05 2,154,005 -0.09(-0.81%)
Dec 28, 2015 11.90 11.90 11.03 11.14 2,594,639 -0.99(-8.16%)
Dec 24, 2015 12.36 12.13 12.13 12.13 1,055,300 -0.24(-1.94%)
Dec 23, 2015 12.27 12.65 12.14 12.37 3,863,837 +0.44(+3.69%)
Dec 22, 2015 10.67 12.07 10.65 11.93 3,082,993 +1.28(+12.02%)
Dec 21, 2015 10.56 10.73 10.28 10.65 2,660,054 +0.19(+1.82%)
Dec 18, 2015 10.47 10.78 10.41 10.46 3,938,654 -0.01(-0.10%)
Dec 17, 2015 10.42 10.77 10.35 10.47 2,713,886 -0.12(-1.13%)
Dec 16, 2015 10.81 10.90 10.15 10.59 3,519,203 -0.18(-1.67%)
Dec 15, 2015 12.30 12.47 10.67 10.77 6,021,103 -1.52(-12.37%)
Dec 14, 2015 12.62 13.02 12.28 12.29 2,866,993 -0.65(-5.02%)
Dec 11, 2015 13.25 13.40 12.56 12.94 3,930,788 -0.64(-4.71%)
Dec 10, 2015 11.94 13.78 11.92 13.58 4,264,230 +1.68(+14.12%)
Dec 09, 2015 11.76 12.08 11.53 11.90 3,094,011 +0.37(+3.21%)
Dec 08, 2015 11.90 11.91 11.45 11.53 2,797,393 -0.60(-4.95%)
Dec 07, 2015 12.23 12.34 12.06 12.13 2,281,512 -0.33(-2.65%)
Dec 04, 2015 12.75 12.77 12.35 12.46 2,606,905 -0.32(-2.50%)
Dec 03, 2015 12.85 13.18 12.65 12.78 1,864,373 +0.05(+0.39%)
Dec 02, 2015 12.81 13.10 12.62 12.73 2,458,045 -0.27(-2.08%)
Dec 01, 2015 12.73 13.05 12.63 13.00 2,373,586 +0.33(+2.60%)
Nov 30, 2015 12.47 13.03 12.30 12.67 2,275,869 +0.25(+2.01%)
Nov 27, 2015 12.51 12.57 11.98 12.42 1,056,553 -0.18(-1.43%)
Nov 25, 2015 12.84 12.60 12.60 12.60 1,732,400 -0.34(-2.63%)
Nov 24, 2015 12.04 13.00 12.04 12.94 1,900,518 +0.80(+6.59%)
Nov 23, 2015 12.25 12.50 12.03 12.14 1,936,092 -0.18(-1.46%)
Nov 20, 2015 13.37 13.41 12.26 12.32 2,668,641 -0.95(-7.16%)
Nov 19, 2015 13.33 13.53 13.12 13.27 1,676,216 -0.06(-0.45%)
Nov 18, 2015 12.80 13.37 12.62 13.33 1,988,853 +0.76(+6.05%)
Nov 17, 2015 12.83 13.02 12.44 12.57 1,687,169 -0.28(-2.18%)
Nov 16, 2015 12.98 13.31 12.56 12.85 2,137,858 -0.16(-1.23%)
Nov 13, 2015 13.06 13.22 12.71 13.01 1,889,761 +0.10(+0.77%)
Nov 12, 2015 13.23 13.74 12.88 12.91 2,094,703 -0.64(-4.72%)
Nov 11, 2015 14.03 14.07 13.21 13.55 1,664,532 -0.33(-2.38%)
Nov 10, 2015 13.88 14.18 13.65 13.88 1,608,516 -0.11(-0.79%)
Nov 09, 2015 14.30 14.33 13.79 13.99 1,520,790 -0.30(-2.10%)
Nov 06, 2015 14.20 14.33 13.78 14.29 2,967,223 -0.02(-0.14%)
Nov 05, 2015 15.00 15.11 14.17 14.31 1,974,002 -0.89(-5.86%)
Nov 04, 2015 15.78 15.92 14.98 15.20 1,900,588 -0.53(-3.37%)
Nov 03, 2015 15.18 16.03 15.18 15.73 2,235,895 +0.57(+3.76%)
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