ATI - Allegheny Technologies Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201918.0318.1217.9517.9517.95119,348
Aug 21, 201918.0618.1517.7917.9717.971,363,800
Aug 20, 201917.6917.9817.6317.8717.871,964,000
Aug 19, 201917.9218.0817.0317.8517.851,177,300
Aug 16, 201917.3917.8117.3117.5517.551,427,200
Aug 15, 201917.6017.6017.0317.2517.251,289,700
Aug 14, 201917.9017.9017.2717.4517.452,483,900
Aug 13, 201917.7318.5617.6018.2418.241,487,300
Aug 12, 201918.3018.3017.6617.7717.771,425,100
Aug 09, 201919.4919.5918.3018.3718.371,508,500
Aug 08, 201919.8720.0819.6619.8019.801,251,500
Aug 07, 201919.3419.6419.0619.5819.581,290,900
Aug 06, 201919.5919.8518.9419.7519.755,213,200
Aug 05, 201920.0420.2219.3819.5819.582,488,200
Aug 02, 201920.7920.9720.4020.5620.561,703,300
Aug 01, 201921.7021.9520.8320.9420.941,556,300
Jul 31, 201922.1022.4521.4721.7721.772,119,800
Jul 30, 201922.4822.4822.1022.1022.105,204,300
Jul 29, 201922.7622.9222.5522.7322.73943,000
Jul 26, 201922.8123.0122.6522.8722.871,067,100
Jul 25, 201923.3623.5922.6222.8222.821,466,100
Jul 24, 201923.3023.5522.3823.4323.432,609,100
Jul 23, 201925.2025.3823.5623.6523.652,901,300
Jul 22, 201925.3425.6124.8825.1225.122,063,900
Jul 19, 201924.9225.6124.9225.2625.261,800,500
Jul 18, 201923.7724.6623.7724.4524.451,219,600
Jul 17, 201924.8124.9024.3024.4524.451,274,300
Jul 16, 201924.5325.3324.4624.8824.88945,500
Jul 15, 201925.0125.1524.1324.5024.501,269,200
Jul 12, 201924.1225.0124.0824.8424.841,237,600
Jul 11, 201924.1524.3123.8623.9623.961,060,700
Jul 10, 201924.4825.0324.1224.2124.21997,900
Jul 09, 201924.2424.7723.8824.7224.72958,700
Jul 08, 201925.1725.4724.4124.5024.501,040,500
Jul 05, 201925.1025.3024.8325.2525.25505,700
Jul 03, 201925.1325.2925.0325.2725.27319,800
Jul 02, 201925.1625.3725.0125.1025.10854,400
Jul 01, 201925.5625.6625.1325.3125.311,039,500
Jun 28, 201924.8825.3424.7825.2025.201,377,300
Jun 27, 201924.7224.8224.2824.8124.81926,500
Jun 26, 201924.3624.7224.1324.6224.62887,200
Jun 25, 201924.1924.6124.0924.1224.12995,900
Jun 24, 201924.6224.6923.9824.1624.161,587,600
Jun 21, 201924.6024.8924.4924.6924.691,191,400
Jun 20, 201925.3525.4724.7124.7924.791,322,800
Jun 19, 201924.8925.0424.5624.8524.851,526,000
Jun 18, 201923.6924.9823.5624.7124.711,071,700
Jun 17, 201923.6524.0023.4323.5523.551,077,600
Jun 14, 201924.1224.2123.6723.7223.72764,400
Jun 13, 201924.1824.3223.8424.3224.32628,600
Jun 12, 201923.9224.1423.6223.9823.98751,400
Jun 11, 201924.6524.8723.8924.0724.071,010,000
Jun 10, 201924.1924.4923.7623.8523.85993,400
Jun 07, 201923.8824.2023.4924.0324.03969,200
Jun 06, 201923.6823.9923.3723.7723.77856,900
Jun 05, 201923.5423.8223.2123.7723.77886,800
Jun 04, 201922.6223.7222.5623.6223.621,872,500
Jun 03, 201921.4522.2221.1721.9621.961,823,900
May 31, 201921.4021.9321.1521.4121.412,124,800
May 30, 201921.6322.5021.5721.8021.802,699,300
May 29, 201921.6421.7921.4021.6421.643,154,900
May 28, 201922.1322.2121.8721.9821.981,074,400
May 24, 201922.1722.4921.8222.0022.001,240,600
May 23, 201922.0822.2721.3621.7921.791,467,300
May 22, 201922.8623.0222.3422.5722.571,386,600
May 21, 201922.7023.2722.5923.0023.001,563,400
May 20, 201923.3423.3922.5222.5422.542,236,500
May 17, 201923.0023.8422.9523.6523.655,293,400
May 16, 201923.2023.5323.0923.3423.341,102,100
May 15, 201922.3223.0322.3223.0123.011,616,200
May 14, 201922.5522.9722.5222.6922.691,383,400
May 13, 201923.1423.1422.3422.5022.501,443,200
May 10, 201923.6824.0123.4423.8623.86742,800
May 09, 201923.4523.8623.2123.8123.81977,700
May 08, 201923.8524.3223.6823.7823.781,086,100
May 07, 201924.8024.8423.8023.9723.971,939,800
May 06, 201924.7625.3424.4425.1725.171,322,100
May 03, 201924.8325.6824.7425.6425.641,227,500
May 02, 201924.1624.6623.9524.5024.501,146,700
May 01, 201924.9925.0924.1624.2424.24997,900
Apr 30, 201925.2325.3824.8624.9224.921,378,000
Apr 29, 201925.0025.3424.7525.2525.25971,300
Apr 26, 201924.0825.0323.9124.9124.912,105,500
Apr 25, 201923.8724.2523.3524.0824.082,049,800
Apr 24, 201924.6525.6323.4824.2524.254,474,200
Apr 23, 201925.2025.7323.9724.9824.984,124,700
Apr 22, 201925.5825.6725.1725.4925.491,068,600
Apr 18, 201925.9826.2325.4825.7225.721,699,400
Apr 17, 201926.3626.6325.8326.0526.051,218,500
Apr 16, 201926.1426.2425.7826.0126.011,863,400
Apr 15, 201925.6626.4025.4826.1426.141,458,600
Apr 12, 201925.7825.8724.4825.6625.665,350,300
Apr 11, 201926.9927.3626.7627.2027.201,182,100
Apr 10, 201926.8327.0426.5427.0127.01818,400
Apr 09, 201926.8327.0826.4826.7626.761,140,000
Apr 08, 201926.8427.0125.4426.9726.974,094,700
Apr 05, 201926.7927.4926.7827.4527.451,550,900
Apr 04, 201925.9726.6025.8726.5926.59958,300
Apr 03, 201926.6426.7225.8625.9225.921,175,500
Apr 02, 201926.5926.5926.0026.2226.22928,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...