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, 2015 31.06 31.58 30.75 31.45 1,674,434 -0.50(-1.57%)
May 28, 2015 32.26 32.72 31.36 31.95 1,021,669 -0.53(-1.64%)
May 27, 2015 31.94 32.55 31.73 32.49 767,776 +0.48(+1.51%)
May 26, 2015 33.11 33.20 31.89 32.00 798,880 -1.21(-3.64%)
May 22, 2015 33.13 33.47 32.63 33.21 690,585 +0.26(+0.79%)
May 21, 2015 34.01 34.22 32.50 32.95 1,381,466 -1.26(-3.69%)
May 20, 2015 34.33 34.36 33.50 34.22 782,890 +0.03(+0.08%)
May 19, 2015 35.46 35.49 33.87 34.19 1,116,429 -1.28(-3.62%)
May 18, 2015 35.45 35.69 35.16 35.47 610,898 -0.18(-0.51%)
May 15, 2015 35.78 36.16 35.46 35.65 1,428,041 -0.21(-0.59%)
May 14, 2015 35.43 36.14 35.11 35.86 911,439 +0.79(+2.24%)
May 13, 2015 34.84 35.39 34.63 35.08 975,766 +0.78(+2.26%)
May 12, 2015 34.91 35.10 34.26 34.30 715,534 -0.66(-1.89%)
May 11, 2015 34.29 35.39 34.07 34.96 1,487,669 +0.79(+2.30%)
May 08, 2015 33.88 34.27 33.62 34.18 834,268 +0.85(+2.56%)
May 07, 2015 33.69 33.70 32.99 33.32 750,412 -0.67(-1.97%)
May 06, 2015 34.07 34.45 33.74 33.99 1,318,288 +0.20(+0.60%)
May 05, 2015 33.36 34.42 33.22 33.79 1,439,423 +0.59(+1.79%)
May 04, 2015 32.87 33.51 32.77 33.20 835,730 +0.40(+1.23%)
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.