Skip to main content

Allegheny Technologies (NY: ATI )

52.71 -1.50 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 45.72 46.03 44.48 45.46 6,711,035 +0.54(+1.19%)
May 30, 2006 47.22 47.89 44.68 44.92 6,059,877 -3.08(-6.41%)
May 26, 2006 47.72 48.48 45.90 48.00 5,024,772 +1.29(+2.77%)
May 25, 2006 45.37 46.72 44.29 46.71 6,538,447 +2.35(+5.30%)
May 24, 2006 45.28 47.06 42.87 44.36 9,720,562 -1.20(-2.63%)
May 23, 2006 45.54 47.79 45.11 45.56 9,628,451 +2.50(+5.82%)
May 22, 2006 45.58 45.64 41.73 43.05 12,551,040 -3.57(-7.66%)
May 19, 2006 47.50 48.32 43.93 46.63 14,276,331 -2.68(-5.44%)
May 18, 2006 51.68 52.50 49.17 49.31 5,228,303 -2.20(-4.27%)
May 17, 2006 53.17 54.17 50.86 51.51 5,028,940 -1.26(-2.39%)
May 16, 2006 53.67 55.61 50.71 52.77 6,032,905 -1.08(-2.01%)
May 15, 2006 52.25 54.21 52.08 53.85 6,553,885 -2.10(-3.76%)
May 12, 2006 59.56 59.77 55.35 55.96 7,885,355 -4.34(-7.19%)
May 11, 2006 59.90 62.41 58.85 60.29 9,243,604 +1.11(+1.87%)
May 10, 2006 56.35 59.60 55.15 59.19 6,493,038 +2.96(+5.26%)
May 09, 2006 54.66 56.26 54.34 56.23 3,047,226 +2.18(+4.04%)
May 08, 2006 53.85 54.78 53.10 54.04 2,303,049 +0.51(+0.96%)
May 05, 2006 52.75 53.70 52.32 53.53 2,468,905 +1.14(+2.18%)
May 04, 2006 51.03 52.43 50.93 52.39 2,304,171 +1.41(+2.77%)
May 03, 2006 51.12 51.36 49.78 50.98 2,967,312 -0.27(-0.53%)
May 02, 2006 50.54 51.64 50.05 51.25 2,891,465 +0.89(+1.77%)
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.