ATI Historical Prices | Allegheny Technologies Incorpor Stock

Dow

0.52% Nasdaq

1.11%

Allegheny Technologies Inc. (ATI)

-NYSE

29.48 1.46(4.72%) 4:00PM EDT|After Hours : 29.48 0.00 (0.00%) 5:50PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	31.01	31.52	29.29	29.48	2,467,600	29.48
May 21, 2013	30.58	31.63	30.26	30.94	1,763,000	30.94
May 20, 2013	29.59	30.61	29.46	30.48	1,574,900	30.48
May 20, 2013	0.18 Dividend
May 17, 2013	28.77	29.86	28.65	29.77	1,805,800	29.59
May 16, 2013	28.79	29.55	28.53	28.56	1,848,300	28.39
May 15, 2013	28.95	29.13	28.64	29.01	1,143,900	28.83
May 14, 2013	29.09	29.39	28.77	29.09	1,100,900	28.91
May 13, 2013	29.04	29.33	28.90	29.11	979,900	28.93
May 10, 2013	28.71	29.16	28.32	29.16	962,600	28.98
May 9, 2013	28.95	29.34	28.48	28.71	1,246,700	28.54
May 8, 2013	27.70	29.09	27.64	29.04	2,114,100	28.86
May 7, 2013	27.16	27.99	27.16	27.64	1,265,200	27.47
May 6, 2013	27.66	27.66	27.10	27.20	1,061,300	27.04
May 3, 2013	26.68	27.80	26.56	27.57	2,169,400	27.40
May 2, 2013	26.13	26.34	25.72	26.19	1,264,800	26.03
May 1, 2013	26.60	26.68	26.00	26.02	2,013,900	25.86
Apr 30, 2013	26.60	26.99	26.25	26.98	1,459,000	26.82
Apr 29, 2013	26.69	26.93	26.22	26.84	1,817,400	26.68
Apr 26, 2013	27.15	27.29	26.39	26.46	2,375,500	26.30
Apr 25, 2013	26.99	27.85	26.91	27.18	3,398,100	27.02
Apr 24, 2013	27.37	28.28	26.59	26.91	3,597,400	26.75
Apr 23, 2013	27.52	27.83	27.22	27.53	2,157,000	27.36
Apr 22, 2013	27.51	27.63	26.56	27.37	1,293,200	27.20
Apr 19, 2013	27.45	27.71	26.81	27.45	1,624,000	27.28
Apr 18, 2013	27.27	27.81	26.59	27.35	1,846,800	27.18
Apr 17, 2013	27.41	27.51	26.64	27.14	3,008,900	26.98
Apr 16, 2013	27.40	28.48	27.02	28.01	4,470,400	27.84
Apr 15, 2013	29.37	29.37	27.72	27.98	2,842,800	27.81
Apr 12, 2013	30.09	30.28	29.15	29.73	1,382,000	29.55
Apr 11, 2013	31.04	31.20	29.81	30.22	1,674,900	30.04
Apr 10, 2013	30.95	31.29	30.78	31.01	683,900	30.82
Apr 9, 2013	30.00	31.12	29.95	30.75	1,212,900	30.56
Apr 8, 2013	29.48	29.95	29.33	29.91	798,500	29.73
Apr 5, 2013	29.02	29.62	28.82	29.49	1,493,800	29.31
Apr 4, 2013	29.68	30.05	28.97	29.71	2,301,300	29.53
Apr 3, 2013	30.57	30.67	29.39	29.68	2,511,100	29.50
Apr 2, 2013	31.60	31.60	30.53	30.70	1,322,700	30.51
Apr 1, 2013	31.80	31.92	31.19	31.41	1,222,800	31.22
Mar 28, 2013	31.66	31.79	31.34	31.71	850,800	31.52
Mar 27, 2013	31.20	31.94	31.10	31.76	860,600	31.57
Mar 26, 2013	31.56	31.63	31.13	31.59	593,500	31.40
Mar 25, 2013	31.38	31.56	31.08	31.35	1,053,400	31.16
Mar 22, 2013	31.31	31.53	31.03	31.28	912,700	31.09
Mar 21, 2013	31.01	31.74	31.00	31.26	1,112,400	31.07
Mar 20, 2013	31.10	31.33	30.87	31.24	1,108,800	31.05
Mar 19, 2013	31.63	31.70	30.65	30.78	2,208,000	30.59
Mar 18, 2013	31.64	31.80	31.51	31.62	1,543,800	31.43
Mar 15, 2013	32.14	32.83	32.14	32.23	1,740,000	32.04
Mar 14, 2013	32.37	32.50	31.93	32.27	1,464,700	32.07
Mar 13, 2013	32.39	32.45	31.62	32.29	1,153,800	32.09
Mar 12, 2013	32.70	32.99	32.26	32.40	884,600	32.20
Mar 11, 2013	32.47	32.94	32.04	32.75	1,353,200	32.55
Mar 11, 2013	0.18 Dividend
Mar 8, 2013	32.55	32.90	32.42	32.83	1,894,800	32.45
Mar 7, 2013	31.58	32.38	31.41	32.23	1,610,000	31.86
Mar 6, 2013	30.62	31.54	30.62	31.44	2,292,700	31.08
Mar 5, 2013	30.26	31.10	30.16	30.37	1,927,600	30.02
Mar 4, 2013	30.02	30.12	29.25	29.84	1,778,300	29.50
Mar 1, 2013	30.34	30.45	29.83	30.29	1,413,400	29.94
Feb 28, 2013	30.72	31.07	30.27	30.47	1,540,800	30.12
Feb 27, 2013	29.80	30.82	29.80	30.71	1,198,200	30.36
Feb 26, 2013	29.93	30.14	29.30	29.97	1,664,700	29.63
Feb 25, 2013	31.18	31.50	29.68	29.69	2,147,100	29.35
Feb 22, 2013	31.38	31.48	30.72	30.96	1,529,700	30.60
Feb 21, 2013	31.31	31.61	30.54	30.99	1,494,400	30.63
Feb 20, 2013	32.51	32.66	31.39	31.50	2,174,100	31.14
Feb 19, 2013	33.87	33.95	32.58	32.64	1,777,300	32.26
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ATI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Allegheny Technologies Inc. (ATI)