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, 2022 27.26 28.04 27.02 27.50 1,234,382 +0.24(+0.88%)
May 27, 2022 27.56 27.71 26.68 27.26 966,406 +0.21(+0.78%)
May 26, 2022 26.68 27.47 26.62 27.05 953,730 +0.63(+2.38%)
May 25, 2022 26.07 26.84 25.89 26.42 1,187,057 +0.24(+0.92%)
May 24, 2022 26.00 26.29 25.25 26.18 941,717 +0.00(+0.00%)
May 23, 2022 25.12 26.44 24.61 26.18 1,480,311 +1.45(+5.86%)
May 20, 2022 26.19 26.56 24.22 24.73 1,790,690 -1.41(-5.39%)
May 19, 2022 26.50 27.72 25.80 26.14 2,059,183 -0.90(-3.33%)
May 18, 2022 26.92 27.88 26.72 27.04 2,660,650 +0.08(+0.30%)
May 17, 2022 26.12 27.28 26.09 26.96 1,810,676 +1.33(+5.19%)
May 16, 2022 25.96 26.50 25.23 25.63 2,800,393 -0.10(-0.39%)
May 13, 2022 26.09 26.70 25.65 25.73 1,562,248 -0.04(-0.16%)
May 12, 2022 25.89 26.78 25.15 25.77 2,881,361 +0.01(+0.04%)
May 11, 2022 25.84 26.74 25.59 25.76 1,668,013 +0.08(+0.31%)
May 10, 2022 25.55 26.26 25.36 25.68 2,443,531 +0.07(+0.27%)
May 09, 2022 25.96 26.39 25.33 25.61 1,815,573 -1.08(-4.05%)
May 06, 2022 26.69 26.86 25.91 26.69 2,681,291 +0.07(+0.26%)
May 05, 2022 28.74 29.03 26.05 26.62 2,458,877 -2.42(-8.33%)
May 04, 2022 28.30 29.70 27.91 29.04 2,330,227 +1.12(+4.01%)
May 03, 2022 27.05 28.43 26.82 27.92 2,018,735 +0.75(+2.76%)
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.