ATK Historical Prices | Alliant Techsystems Inc. Common Stock

Dow

0.06% Nasdaq

0.01%

Alliant Techsystems Inc. (ATK)

-NYSE

77.74 0.67(0.87%) May 24, 4:02PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	76.87	77.80	76.20	77.74	351,100	77.74
May 23, 2013	75.73	77.10	75.73	77.07	258,100	77.07
May 22, 2013	77.45	77.73	75.99	76.30	401,600	76.30
May 21, 2013	78.00	78.11	77.45	77.55	286,800	77.55
May 20, 2013	77.66	78.73	77.66	78.20	289,700	78.20
May 17, 2013	77.15	78.13	77.15	77.78	244,300	77.78
May 16, 2013	77.41	77.99	76.82	77.16	385,200	77.16
May 15, 2013	76.33	77.76	76.33	77.38	290,500	77.38
May 14, 2013	75.37	76.93	75.14	76.64	296,400	76.64
May 13, 2013	73.21	75.29	73.21	75.15	392,100	75.15
May 10, 2013	73.50	73.85	73.03	73.16	613,600	73.16
May 9, 2013	73.53	74.54	73.19	73.34	406,600	73.34
May 8, 2013	73.29	74.61	72.84	73.59	674,500	73.59
May 7, 2013	72.65	73.73	72.65	73.44	938,800	73.44
May 6, 2013	73.28	73.36	72.67	72.70	813,800	72.70
May 3, 2013	74.78	74.80	72.86	72.97	509,900	72.97
May 2, 2013	74.72	74.97	74.06	74.30	349,500	74.30
May 1, 2013	74.25	74.95	73.88	74.35	729,400	74.35
Apr 30, 2013	73.60	74.36	73.24	74.36	322,600	74.36
Apr 29, 2013	73.08	74.00	72.88	73.73	227,100	73.73
Apr 26, 2013	73.17	73.71	72.90	73.02	290,700	73.02
Apr 25, 2013	72.60	73.67	72.20	73.28	371,700	73.28
Apr 24, 2013	72.63	73.38	72.04	72.58	319,800	72.58
Apr 23, 2013	71.65	72.52	71.52	72.30	303,900	72.30
Apr 22, 2013	70.88	71.40	69.62	71.31	357,100	71.31
Apr 19, 2013	70.00	71.02	70.00	70.73	152,200	70.73
Apr 18, 2013	71.06	71.27	69.12	69.73	358,500	69.73
Apr 17, 2013	71.78	72.16	70.57	70.82	202,100	70.82
Apr 16, 2013	72.96	73.17	71.50	72.30	345,100	72.30
Apr 15, 2013	73.85	74.02	72.24	72.45	308,600	72.45
Apr 12, 2013	74.11	74.24	73.66	73.84	268,500	73.84
Apr 11, 2013	73.18	74.16	72.87	74.12	230,600	74.12
Apr 10, 2013	72.18	73.20	72.17	73.00	295,400	73.00
Apr 9, 2013	71.82	72.22	71.15	72.14	316,400	72.14
Apr 8, 2013	70.87	71.90	69.79	71.59	505,800	71.59
Apr 5, 2013	70.55	71.03	69.51	70.74	423,900	70.74
Apr 4, 2013	70.83	71.75	70.83	70.97	245,400	70.97
Apr 3, 2013	71.05	71.93	70.63	70.69	183,500	70.69
Apr 2, 2013	71.65	71.80	70.65	70.81	156,700	70.81
Apr 1, 2013	72.42	72.45	70.97	71.30	215,200	71.30
Mar 28, 2013	72.30	72.57	71.61	72.43	228,400	72.43
Mar 27, 2013	71.24	72.47	71.06	72.30	208,200	72.30
Mar 26, 2013	71.69	72.37	71.32	71.45	293,500	71.45
Mar 25, 2013	70.73	71.74	70.58	71.22	309,800	71.22
Mar 22, 2013	71.50	71.67	69.36	70.39	313,600	70.39
Mar 21, 2013	71.48	72.12	70.75	70.85	277,100	70.85
Mar 20, 2013	71.60	72.07	71.21	71.86	216,700	71.86
Mar 19, 2013	70.84	71.56	70.43	71.31	281,700	71.31
Mar 18, 2013	69.20	70.94	69.06	70.52	246,000	70.52
Mar 15, 2013	69.98	70.50	69.45	70.19	324,400	70.19
Mar 14, 2013	69.98	70.11	69.59	69.85	245,600	69.85
Mar 13, 2013	67.38	69.71	67.31	69.64	320,700	69.64
Mar 12, 2013	66.87	67.90	66.87	67.37	232,400	67.37
Mar 11, 2013	67.15	67.48	66.67	66.84	214,800	66.84
Mar 8, 2013	66.95	67.42	66.61	67.17	199,900	67.17
Mar 7, 2013	66.22	66.93	66.07	66.63	209,800	66.63
Mar 6, 2013	65.98	66.45	65.48	66.20	169,300	66.20
Mar 5, 2013	65.31	66.11	65.28	65.77	302,500	65.77
Mar 4, 2013	64.45	65.37	64.11	64.95	409,100	64.95
Mar 1, 2013	65.15	65.24	64.17	64.71	398,400	64.71
Mar 1, 2013	0.26 Dividend
Feb 28, 2013	66.68	67.46	65.80	65.80	373,300	65.54
Feb 27, 2013	65.84	66.82	65.12	66.75	246,900	66.49
Feb 26, 2013	65.01	65.97	64.91	65.90	218,500	65.64
Feb 25, 2013	65.91	66.30	64.64	64.64	301,500	64.38
Feb 22, 2013	65.06	65.94	65.06	65.55	196,300	65.29
Feb 21, 2013	65.42	65.48	64.58	64.91	295,900	64.65
* 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 ATK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Alliant Techsystems Inc. (ATK)