Skip to main content

Allegheny Technologies (NY: ATI )

52.71 -1.50 (-2.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 37.78 37.95 37.45 37.78 879,664 -0.25(-0.65%)
May 29, 2014 37.76 38.03 37.07 38.02 1,064,926 +0.40(+1.08%)
May 28, 2014 37.91 37.94 37.44 37.62 698,970 -0.31(-0.82%)
May 27, 2014 37.90 38.28 37.64 37.93 1,035,354 +0.23(+0.61%)
May 23, 2014 37.36 37.85 37.29 37.70 994,258 +0.41(+1.11%)
May 22, 2014 37.50 37.80 37.28 37.29 954,900 -0.21(-0.56%)
May 21, 2014 37.61 38.04 37.17 37.50 933,808 +0.12(+0.32%)
May 20, 2014 37.99 38.08 37.25 37.38 1,104,827 -0.77(-2.03%)
May 19, 2014 37.54 38.20 37.48 38.15 986,538 +0.43(+1.15%)
May 16, 2014 37.18 37.73 36.67 37.72 1,481,003 +0.49(+1.31%)
May 15, 2014 38.26 38.26 36.98 37.23 3,054,747 -1.27(-3.30%)
May 14, 2014 38.49 38.73 38.40 38.50 654,611 -0.11(-0.29%)
May 13, 2014 38.95 39.04 38.58 38.61 888,363 -0.34(-0.87%)
May 12, 2014 38.54 39.04 38.35 38.95 1,574,395 +0.68(+1.78%)
May 09, 2014 38.47 38.47 37.80 38.27 1,310,528 -0.40(-1.05%)
May 08, 2014 38.15 39.24 38.14 38.68 2,738,585 +0.70(+1.84%)
May 07, 2014 37.78 38.12 37.49 37.98 1,256,710 +0.23(+0.61%)
May 06, 2014 37.65 38.12 37.41 37.75 1,188,869 +0.12(+0.32%)
May 05, 2014 37.97 38.02 37.52 37.63 1,060,251 -0.54(-1.42%)
May 02, 2014 37.66 38.31 37.64 38.17 998,280 +0.56(+1.49%)
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.