Skip to main content

Allegheny Technologies (NY: ATI )

61.32 +0.79 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 61.00 61.42 60.33 61.32 1,654,425 +0.79(+1.31%)
May 24, 2024 59.56 60.66 59.18 60.53 1,190,687 +1.28(+2.16%)
May 23, 2024 59.30 59.77 58.69 59.25 946,542 -0.10(-0.17%)
May 22, 2024 60.28 60.99 59.18 59.35 1,541,960 -1.14(-1.88%)
May 21, 2024 60.44 61.37 60.33 60.49 1,427,950 -0.24(-0.40%)
May 20, 2024 60.43 61.70 60.11 60.73 1,053,585 +0.46(+0.76%)
May 17, 2024 60.89 61.31 60.17 60.27 1,678,808 -0.33(-0.54%)
May 16, 2024 61.73 62.21 60.55 60.60 897,004 -1.01(-1.64%)
May 15, 2024 60.58 62.44 60.53 61.61 1,279,034 +1.25(+2.07%)
May 14, 2024 60.75 61.00 59.85 60.36 1,093,069 +0.44(+0.73%)
May 13, 2024 60.96 61.05 59.74 59.92 1,040,899 -0.81(-1.33%)
May 10, 2024 61.46 61.97 60.62 60.73 950,266 -0.45(-0.74%)
May 09, 2024 60.12 61.47 59.61 61.18 1,121,118 +0.98(+1.63%)
May 08, 2024 59.47 60.78 59.22 60.20 1,141,958 +0.39(+0.65%)
May 07, 2024 59.33 60.38 58.97 59.81 1,103,910 +0.73(+1.24%)
May 06, 2024 59.15 59.69 58.52 59.08 1,422,460 +0.92(+1.58%)
May 03, 2024 58.88 59.13 57.50 58.16 1,831,145 +0.11(+0.19%)
May 02, 2024 59.48 59.63 57.75 58.05 2,156,881 -0.80(-1.36%)
May 01, 2024 61.25 61.25 58.29 58.85 2,452,459 -0.85(-1.42%)
Apr 30, 2024 54.73 61.58 53.70 59.70 5,627,369 +7.80(+15.03%)
Apr 29, 2024 51.69 52.29 51.23 51.90 1,592,209 +0.15(+0.29%)
Apr 26, 2024 50.26 51.82 49.45 51.75 1,188,716 +1.91(+3.83%)
Apr 25, 2024 48.91 50.18 47.90 49.84 1,274,386 +0.62(+1.26%)
Apr 24, 2024 48.95 49.45 48.15 49.22 1,124,330 +0.12(+0.24%)
Apr 23, 2024 49.27 49.40 48.41 49.10 1,272,319 -0.66(-1.33%)
Apr 22, 2024 50.61 50.89 49.40 49.76 1,331,187 -0.80(-1.58%)
Apr 19, 2024 50.94 51.62 50.09 50.56 906,545 -0.54(-1.06%)
Apr 18, 2024 50.84 51.97 50.39 51.10 999,045 +0.37(+0.73%)
Apr 17, 2024 51.92 51.92 50.64 50.73 756,568 -0.44(-0.86%)
Apr 16, 2024 50.18 51.53 49.80 51.17 692,503 +0.08(+0.16%)
Apr 15, 2024 52.12 52.98 50.69 51.09 875,085 -0.55(-1.07%)
Apr 12, 2024 52.50 52.50 50.95 51.64 809,840 -0.45(-0.86%)
Apr 11, 2024 51.04 52.20 50.94 52.09 1,033,968 +2.02(+4.03%)
Apr 10, 2024 50.43 51.08 49.63 50.07 989,248 -1.67(-3.23%)
Apr 09, 2024 52.27 52.46 50.97 51.74 863,629 -0.05(-0.10%)
Apr 08, 2024 52.00 52.48 51.48 51.79 760,291 +0.06(+0.12%)
Apr 05, 2024 50.37 51.85 50.24 51.73 707,524 +1.23(+2.44%)
Apr 04, 2024 51.00 51.60 50.23 50.50 846,499 -0.25(-0.49%)
Apr 03, 2024 50.51 51.44 50.20 50.75 940,852 +0.10(+0.20%)
Apr 02, 2024 50.76 50.85 49.77 50.65 1,014,330 -0.36(-0.71%)
Apr 01, 2024 51.29 51.44 50.52 51.01 481,132 -0.16(-0.31%)
Mar 28, 2024 50.96 51.48 50.63 51.17 1,033,969 +0.25(+0.49%)
Mar 27, 2024 50.65 50.94 50.13 50.92 728,093 +0.71(+1.41%)
Mar 26, 2024 50.13 50.54 49.68 50.21 631,001 +0.26(+0.52%)
Mar 25, 2024 50.16 50.90 49.95 49.95 873,415 +0.40(+0.81%)
Mar 22, 2024 48.74 49.84 48.72 49.55 693,364 +0.74(+1.52%)
Mar 21, 2024 49.08 49.43 48.57 48.81 1,284,208 +0.21(+0.43%)
Mar 20, 2024 48.16 48.99 47.58 48.60 996,538 +0.46(+0.96%)
Mar 19, 2024 48.00 48.67 47.65 48.14 1,286,273 +0.27(+0.56%)
Mar 18, 2024 49.37 49.52 47.84 47.87 1,865,028 -1.50(-3.04%)
Mar 15, 2024 47.93 49.64 47.81 49.37 2,453,359 +1.12(+2.32%)
Mar 14, 2024 48.51 49.07 47.68 48.25 1,351,989 -0.75(-1.53%)
Mar 13, 2024 48.15 49.96 48.06 49.00 1,885,817 +0.70(+1.45%)
Mar 12, 2024 49.32 49.55 47.80 48.30 2,021,854 -1.12(-2.27%)
Mar 11, 2024 50.23 50.41 48.30 49.42 992,505 -1.21(-2.39%)
Mar 08, 2024 51.61 51.95 50.60 50.63 792,727 -0.37(-0.73%)
Mar 07, 2024 50.25 51.25 50.19 51.00 930,041 +1.35(+2.72%)
Mar 06, 2024 50.43 50.58 49.40 49.65 699,596 -0.08(-0.16%)
Mar 05, 2024 49.49 50.75 49.29 49.73 1,467,136 -0.08(-0.16%)
Mar 04, 2024 49.27 50.08 49.22 49.81 1,271,348 +0.57(+1.16%)
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.