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, 2012 27.95 28.01 26.71 27.20 2,968,690 -0.73(-2.61%)
May 30, 2012 28.94 28.95 27.87 27.93 2,269,063 -1.68(-5.69%)
May 29, 2012 29.33 29.92 29.15 29.61 1,620,455 +0.73(+2.52%)
May 25, 2012 29.38 29.38 28.81 28.88 1,039,520 -0.25(-0.87%)
May 24, 2012 30.05 30.05 28.62 29.13 1,576,028 -0.70(-2.36%)
May 23, 2012 28.61 29.97 28.05 29.84 2,096,159 +0.85(+2.92%)
May 22, 2012 30.06 30.06 28.72 28.99 2,763,602 -0.28(-0.94%)
May 21, 2012 27.97 29.44 27.83 29.27 1,856,686 +1.47(+5.30%)
May 18, 2012 28.41 28.61 27.61 27.79 1,578,178 -0.47(-1.66%)
May 17, 2012 29.70 29.95 28.14 28.26 3,629,212 -1.37(-4.61%)
May 16, 2012 30.90 31.35 29.54 29.63 3,278,480 -1.02(-3.33%)
May 15, 2012 32.56 32.83 30.57 30.65 2,769,332 -1.92(-5.89%)
May 14, 2012 32.59 32.97 32.32 32.57 929,954 -0.59(-1.79%)
May 11, 2012 33.06 33.67 32.69 33.16 1,108,782 -0.27(-0.80%)
May 10, 2012 34.04 34.18 33.09 33.43 972,811 -0.05(-0.15%)
May 09, 2012 32.99 34.21 32.83 33.48 1,715,581 -0.33(-0.97%)
May 08, 2012 33.98 34.15 32.80 33.81 1,895,007 -0.62(-1.80%)
May 07, 2012 34.45 34.85 33.99 34.43 799,594 -0.20(-0.58%)
May 04, 2012 35.66 35.66 34.40 34.63 1,180,052 -0.80(-2.27%)
May 03, 2012 36.00 36.32 35.22 35.43 1,343,361 -0.62(-1.72%)
May 02, 2012 36.36 36.49 35.57 36.05 1,558,122 -0.68(-1.85%)
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.