ATI - Allegheny Technologies Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201723.5423.8523.1623.5023.501,154,290
Dec 11, 201722.8923.8022.8923.4223.421,666,300
Dec 08, 201722.4622.9322.2322.6022.601,295,900
Dec 07, 201721.7222.3721.6922.2222.221,876,800
Dec 06, 201722.0622.4021.5321.7921.792,300,200
Dec 05, 201722.7222.8822.1122.1222.122,357,400
Dec 04, 201723.1123.4922.8522.8522.851,596,100
Dec 01, 201722.9023.3222.2422.6922.692,838,900
Nov 30, 201722.7622.9522.5822.7722.772,748,400
Nov 29, 201722.5022.7922.3622.6422.641,909,300
Nov 28, 201722.3922.4821.9922.3922.391,805,400
Nov 27, 201722.3222.4821.9322.3622.361,236,800
Nov 24, 201722.7522.7822.3022.3222.32728,800
Nov 22, 201722.3922.6322.2722.4722.472,387,900
Nov 21, 201722.1122.6021.9222.1322.132,037,400
Nov 20, 201721.9122.1121.7721.8821.881,489,900
Nov 17, 201721.6021.9721.1821.9321.933,232,600
Nov 16, 201721.4822.1221.4321.8921.892,297,700
Nov 15, 201721.0821.7221.0121.3621.362,792,700
Nov 14, 201721.9822.2821.1821.6321.633,657,500
Nov 13, 201721.8022.7021.6322.4422.443,855,400
Nov 10, 201724.0224.0221.9622.0222.026,803,200
Nov 09, 201723.2324.2423.0523.8923.894,795,000
Nov 08, 201724.1624.1923.1723.8023.8014,981,500
Nov 07, 201725.8425.9525.1525.4725.471,176,900
Nov 06, 201726.0026.1925.7325.8425.84734,100
Nov 03, 201725.6626.2125.6525.7825.781,800,600
Nov 02, 201726.0026.5925.5625.6725.672,058,000
Nov 01, 201725.9026.3024.6525.1225.122,413,400
Oct 31, 201724.5925.6224.4225.1825.182,559,400
Oct 30, 201724.7025.3724.3424.4924.491,426,700
Oct 27, 201724.5925.0224.3724.8424.841,503,600
Oct 26, 201724.6825.1724.6424.8124.811,481,200
Oct 25, 201724.5324.8924.3024.5924.591,683,800
Oct 24, 201723.7025.2222.7224.7224.723,738,600
Oct 23, 201724.6024.7723.8823.9223.922,093,500
Oct 20, 201724.3524.6924.2624.6224.621,105,900
Oct 19, 201724.0724.2423.7524.0624.061,670,000
Oct 18, 201724.4124.8424.3224.4624.461,308,300
Oct 17, 201724.9025.1724.4624.4824.481,695,000
Oct 16, 201725.0425.2524.3124.9524.952,181,800
Oct 13, 201724.8425.0024.3224.8524.852,313,800
Oct 12, 201723.6024.9023.3424.3124.312,982,400
Oct 11, 201723.9624.4523.9624.0424.04934,400
Oct 10, 201724.1024.2823.8824.0124.011,360,900
Oct 09, 201724.6824.8623.7123.9423.941,361,900
Oct 06, 201725.0725.2024.4224.6724.672,882,500
Oct 05, 201725.4325.5125.0925.1925.192,935,400
Oct 04, 201724.9425.3224.9425.1625.162,007,400
Oct 03, 201724.9025.1224.5925.0725.072,534,800
Oct 02, 201723.9024.7123.7024.7124.712,022,000
Sep 29, 201723.6924.0023.4623.9023.901,178,200
Sep 28, 201723.3923.8023.0923.5923.591,729,000
Sep 27, 201723.3823.6022.7523.4623.461,576,900
Sep 26, 201723.1723.4123.0523.1323.132,020,200
Sep 25, 201722.9023.2722.7923.1623.162,014,700
Sep 22, 201722.5123.2122.5122.9022.901,472,900
Sep 21, 201722.5422.7622.3022.7422.741,731,100
Sep 20, 201722.7122.9722.3522.7222.721,394,900
Sep 19, 201722.7522.7522.1422.5722.571,966,000
Sep 18, 201723.3124.0022.6322.8022.803,183,200
Sep 15, 201722.2423.3122.2123.2623.263,039,200
Sep 14, 201722.3522.5321.8822.3822.382,760,100
Sep 13, 201721.8422.7721.5922.5422.541,846,800
Sep 12, 201722.3022.8521.8522.3122.312,956,100
Sep 11, 201722.1022.7621.7822.1622.163,755,700
Sep 08, 201721.0421.0620.2720.5120.511,766,700
Sep 07, 201721.0621.2720.7421.1521.151,248,000
Sep 06, 201721.0721.3720.9821.0521.051,474,100
Sep 05, 201721.7021.8420.6020.9720.972,076,100
Sep 01, 201721.1221.8521.1221.5921.591,793,500
Aug 31, 201721.1121.2120.7820.8320.831,205,600
Aug 30, 201720.3720.8420.1620.8220.821,698,600
Aug 29, 201719.6420.6119.4220.4020.402,099,800
Aug 28, 201720.5120.5519.8819.9919.991,707,300
Aug 25, 201720.9521.1020.2020.5020.501,504,100
Aug 24, 201720.5421.0720.1020.7720.772,017,200
Aug 23, 201720.1420.9519.9420.5420.541,896,300
Aug 22, 201718.8320.6018.7520.3420.344,843,300
Aug 21, 201718.5418.9918.4918.5418.541,258,800
Aug 18, 201717.9318.6317.8218.5718.571,651,100
Aug 17, 201718.3018.6318.1018.1118.111,335,000
Aug 16, 201718.1818.7818.1818.4818.48983,900
Aug 15, 201718.0318.2017.7718.0518.05893,400
Aug 14, 201718.0018.2417.9118.0818.08772,200
Aug 11, 201717.6718.1617.6517.8917.891,218,600
Aug 10, 201718.3018.6618.0118.0318.031,493,800
Aug 09, 201718.4618.5218.2818.4218.421,144,800
Aug 08, 201718.7919.2618.4018.5918.591,360,200
Aug 07, 201718.7519.2218.6718.9618.961,175,300
Aug 04, 201718.5518.7418.4318.5518.55863,500
Aug 03, 201718.4718.7418.3418.4518.45781,900
Aug 02, 201718.3618.6618.1018.4718.471,326,100
Aug 01, 201719.0319.1418.3318.3818.381,871,200
Jul 31, 201719.0719.3018.7718.9418.941,598,500
Jul 28, 201719.0119.2718.6718.9318.932,138,500
Jul 27, 201718.7619.6518.5019.1519.152,895,700
Jul 26, 201719.5519.6418.5718.7418.744,209,500
Jul 25, 201718.0419.2318.0119.1119.115,973,800
Jul 24, 201717.3317.4016.8217.1417.142,791,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...