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 29, 2009 26.12 27.23 25.78 27.16 4,682,863 +1.50(+5.83%)
May 28, 2009 25.00 25.83 24.37 25.66 8,099,274 +1.00(+4.07%)
May 27, 2009 26.16 26.77 24.66 24.66 6,283,238 -2.81(-10.22%)
May 26, 2009 25.85 27.57 25.62 27.46 1,692,297 +1.41(+5.42%)
May 22, 2009 26.19 26.68 25.79 26.05 1,366,644 +0.18(+0.70%)
May 21, 2009 27.49 27.77 25.51 25.87 3,303,417 -2.01(-7.21%)
May 20, 2009 27.61 29.23 27.24 27.88 3,784,280 +0.80(+2.94%)
May 19, 2009 25.67 27.64 25.60 27.08 2,744,496 +1.59(+6.22%)
May 18, 2009 25.33 25.53 24.60 25.50 3,427,094 +0.79(+3.19%)
May 15, 2009 25.84 25.93 24.32 24.71 2,541,313 -0.70(-2.75%)
May 14, 2009 24.97 25.92 24.35 25.41 3,625,268 +0.50(+2.01%)
May 13, 2009 27.48 27.57 24.61 24.91 4,799,673 -3.34(-11.82%)
May 12, 2009 29.15 29.27 27.30 28.24 3,031,802 -0.29(-1.01%)
May 11, 2009 28.32 28.87 27.51 28.53 3,012,947 -0.49(-1.67%)
May 08, 2009 28.77 30.50 28.08 29.02 3,180,795 +0.74(+2.63%)
May 07, 2009 29.73 29.96 27.94 28.27 3,440,411 -0.59(-2.05%)
May 06, 2009 28.40 29.40 28.18 28.87 3,717,300 +0.72(+2.56%)
May 05, 2009 26.87 28.43 26.62 28.15 3,369,475 +0.78(+2.85%)
May 04, 2009 25.89 27.40 25.56 27.36 3,286,804 +2.03(+8.02%)
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.