Financial News

Allegheny Technologies (NY: ATI )

16.76 USD -0.45 (-2.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 20.53 20.86 20.53 20.66 861,200 +0.14(+0.68%)
Dec 30, 2019 21.01 21.10 20.50 20.52 865,307 -0.47(-2.24%)
Dec 27, 2019 20.85 21.25 20.78 20.99 747,100 +0.16(+0.77%)
Dec 26, 2019 21.11 21.25 20.74 20.83 423,166 -0.17(-0.81%)
Dec 24, 2019 21.22 21.30 20.91 21.00 405,700 -0.14(-0.66%)
Dec 23, 2019 20.64 21.26 20.56 21.14 1,313,016 +0.58(+2.82%)
Dec 20, 2019 20.63 21.05 20.33 20.56 3,657,300 +0.00(+0.00%)
Dec 19, 2019 21.00 21.20 20.49 20.56 1,959,772 -0.46(-2.19%)
Dec 18, 2019 21.29 21.53 21.02 21.02 1,650,451 -0.15(-0.71%)
Dec 17, 2019 21.44 21.53 20.91 21.17 1,778,395 -0.23(-1.07%)
Dec 16, 2019 22.00 22.00 21.24 21.40 1,834,555 -0.89(-3.99%)
Dec 13, 2019 23.30 23.32 22.03 22.29 1,088,700 -1.04(-4.46%)
Dec 12, 2019 23.13 23.95 23.04 23.33 1,391,116 +0.08(+0.34%)
Dec 11, 2019 23.97 24.05 23.11 23.25 1,165,267 -0.54(-2.27%)
Dec 10, 2019 23.69 24.10 23.57 23.79 578,648 +0.06(+0.25%)
Dec 09, 2019 23.66 24.17 23.59 23.73 635,497 +0.08(+0.34%)
Dec 06, 2019 23.35 23.97 23.35 23.65 909,400 +0.69(+3.01%)
Dec 05, 2019 23.01 23.14 22.69 22.96 830,313 -0.08(-0.35%)
Dec 04, 2019 23.27 23.61 22.96 23.04 818,647 -0.03(-0.13%)
Dec 03, 2019 23.04 23.15 22.68 23.07 650,711 -0.49(-2.08%)
Dec 02, 2019 23.38 24.02 23.31 23.56 1,250,998 +0.50(+2.17%)
Nov 29, 2019 23.16 23.29 22.92 23.06 239,000 -0.34(-1.45%)
Nov 27, 2019 23.39 23.50 23.14 23.40 485,200 +0.16(+0.69%)
Nov 26, 2019 23.35 23.45 23.09 23.24 449,316 -0.14(-0.60%)
Nov 25, 2019 22.80 23.51 22.57 23.38 690,177 +0.68(+3.00%)
Nov 22, 2019 23.02 23.19 22.69 22.70 529,100 -0.03(-0.13%)
Nov 21, 2019 23.06 23.17 22.48 22.73 695,662 -0.26(-1.13%)
Nov 20, 2019 22.69 23.57 22.66 22.99 841,555 -0.09(-0.39%)
Nov 19, 2019 23.87 23.91 22.98 23.08 740,047 -0.50(-2.12%)
Nov 18, 2019 23.24 23.67 23.08 23.58 1,057,951 +0.09(+0.38%)
Nov 15, 2019 23.40 23.70 23.30 23.49 595,500 +0.26(+1.12%)
Nov 14, 2019 23.01 23.59 22.93 23.23 785,825 +0.22(+0.96%)
Nov 13, 2019 23.16 23.49 23.01 23.01 652,314 -0.40(-1.71%)
Nov 12, 2019 23.57 23.79 23.36 23.41 1,054,479 -0.12(-0.51%)
Nov 11, 2019 23.43 23.69 23.02 23.53 1,143,605 -0.17(-0.72%)
Nov 08, 2019 23.52 23.97 23.37 23.70 1,190,500 -0.09(-0.38%)
Nov 07, 2019 23.72 23.95 23.28 23.79 1,708,269 +0.44(+1.88%)
Nov 06, 2019 22.69 23.38 22.49 23.35 1,779,272 +0.54(+2.37%)
Nov 05, 2019 22.91 23.24 22.60 22.81 1,595,625 +0.16(+0.71%)
Nov 04, 2019 22.50 22.72 21.98 22.65 1,874,440 +0.41(+1.84%)
Nov 01, 2019 21.36 22.39 21.34 22.24 2,876,900 +1.23(+5.85%)
Oct 31, 2019 20.38 21.02 19.76 21.01 4,084,895 +1.83(+9.54%)
Oct 30, 2019 20.00 20.11 18.98 19.18 2,495,189 -0.79(-3.96%)
Oct 29, 2019 20.12 20.26 19.96 19.97 960,778 -0.38(-1.87%)
Oct 28, 2019 19.83 20.40 19.83 20.35 921,677 +0.57(+2.88%)
Oct 25, 2019 19.23 19.84 19.23 19.78 1,546,900 +0.55(+2.86%)
Oct 24, 2019 19.92 20.00 19.08 19.23 1,170,652 -0.60(-3.03%)
Oct 23, 2019 19.87 19.96 19.44 19.83 1,691,132 +0.08(+0.41%)
Oct 22, 2019 20.13 20.40 19.58 19.75 2,135,531 -0.40(-1.99%)
Oct 21, 2019 20.59 20.63 20.03 20.15 2,518,134 -0.05(-0.25%)
Oct 18, 2019 20.47 20.75 20.18 20.20 1,214,000 -0.29(-1.42%)
Oct 17, 2019 20.35 20.68 20.17 20.49 715,733 +0.39(+1.94%)
Oct 16, 2019 20.02 20.77 19.94 20.10 1,011,526 -0.38(-1.86%)
Oct 15, 2019 20.07 20.84 19.82 20.48 1,571,069 -0.20(-0.97%)
Oct 14, 2019 20.74 21.03 20.58 20.68 938,574 -0.64(-3.00%)
Oct 11, 2019 20.80 21.48 20.64 21.32 1,567,700 +1.10(+5.44%)
Oct 10, 2019 19.82 20.41 19.59 20.22 2,124,939 +1.03(+5.37%)
Oct 09, 2019 19.40 19.42 18.98 19.19 1,281,205 -0.03(-0.16%)
Oct 08, 2019 19.50 19.71 19.19 19.22 1,077,547 -0.54(-2.73%)
Oct 07, 2019 20.19 20.25 19.75 19.76 1,534,760 -0.57(-2.80%)
Oct 04, 2019 20.16 20.38 19.88 20.33 670,300 +0.22(+1.09%)
Oct 03, 2019 19.72 20.22 19.44 20.11 639,091 +0.19(+0.95%)
Oct 02, 2019 19.67 19.99 19.54 19.92 755,987 -0.15(-0.75%)
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