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, 2013 24.77 25.31 24.45 24.47 6,273,338 -0.46(-1.85%)
May 30, 2013 25.13 25.18 24.84 24.94 1,959,503 -0.09(-0.35%)
May 29, 2013 24.93 25.47 24.85 25.02 2,082,626 -0.10(-0.39%)
May 28, 2013 25.54 25.59 25.09 25.12 2,539,299 +0.04(+0.14%)
May 24, 2013 25.45 25.56 25.00 25.09 2,076,543 -0.81(-3.12%)
May 23, 2013 25.61 26.14 25.42 25.89 1,808,217 -0.28(-1.05%)
May 22, 2013 27.53 27.98 26.00 26.17 2,779,689 -1.30(-4.72%)
May 21, 2013 27.15 28.08 26.86 27.47 1,985,974 +0.41(+1.51%)
May 20, 2013 26.27 27.17 26.15 27.06 1,774,085 +0.96(+3.67%)
May 17, 2013 25.22 26.18 25.12 26.10 2,059,640 +1.06(+4.24%)
May 16, 2013 25.24 25.91 25.01 25.04 2,108,113 -0.39(-1.55%)
May 15, 2013 25.38 25.54 25.11 25.43 1,304,696 -0.07(-0.27%)
May 14, 2013 25.50 25.77 25.22 25.50 1,255,652 -0.02(-0.07%)
May 13, 2013 25.46 25.72 25.34 25.52 1,117,643 -0.04(-0.17%)
May 10, 2013 25.17 25.57 24.83 25.57 1,097,911 +0.39(+1.57%)
May 09, 2013 25.38 25.72 24.97 25.17 1,421,947 -0.29(-1.14%)
May 08, 2013 24.29 25.50 24.23 25.46 2,411,277 +1.23(+5.07%)
May 07, 2013 23.81 24.54 23.81 24.23 1,443,047 +0.39(+1.62%)
May 06, 2013 24.25 24.25 23.76 23.85 1,210,485 -0.32(-1.34%)
May 03, 2013 23.39 24.37 23.29 24.17 2,474,351 +1.21(+5.27%)
May 02, 2013 22.91 23.09 22.55 22.96 1,442,591 +0.15(+0.65%)
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.