ATI - Allegheny Technologies Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 202020.1220.7820.0220.2620.261,090,383
Feb 19, 202019.9720.4519.8220.3620.361,195,700
Feb 18, 202019.9320.2519.5619.8719.871,511,500
Feb 14, 202019.9220.0319.7320.0120.011,168,900
Feb 13, 202019.9720.1019.8720.0320.031,707,000
Feb 12, 202019.8620.4119.7720.1520.151,127,600
Feb 11, 202019.8320.0819.5719.5719.57888,200
Feb 10, 202019.3319.8219.3319.5719.57739,600
Feb 07, 202019.3619.7219.1919.5019.501,386,300
Feb 06, 202019.6819.9219.4519.6219.621,509,000
Feb 05, 202020.0920.1919.0319.4019.402,410,000
Feb 04, 202017.8020.0916.6519.7819.784,362,900
Feb 03, 202017.3117.4017.0017.0917.091,871,700
Jan 31, 202017.5017.6917.1317.2517.251,273,500
Jan 30, 202017.3317.8917.3117.8117.81903,200
Jan 29, 202017.5017.8817.3117.5317.531,293,200
Jan 28, 202017.5917.8417.2517.4317.431,682,200
Jan 27, 202017.5617.8517.2617.3517.351,909,300
Jan 24, 202018.4918.4917.6618.1618.162,284,000
Jan 23, 202017.4818.6117.1618.5518.553,129,000
Jan 22, 202017.9818.0017.6317.6817.683,106,200
Jan 21, 202018.5518.6417.8617.8917.891,540,600
Jan 17, 202018.9619.1118.4818.6718.671,471,500
Jan 16, 202019.0319.1218.6518.7818.781,417,800
Jan 15, 202018.9219.2518.7418.8818.882,410,100
Jan 14, 202018.3719.2718.3019.0619.061,587,200
Jan 13, 202018.2418.4917.9618.4818.482,782,900
Jan 10, 202018.7418.9618.0518.1818.183,000,900
Jan 09, 202019.6819.7618.9419.1119.112,179,400
Jan 08, 202019.9720.2319.5719.6819.681,875,100
Jan 07, 202019.9920.3419.8220.3220.321,072,400
Jan 06, 202020.3120.5120.0320.1020.101,176,200
Jan 03, 202020.1520.8520.1520.5120.511,445,500
Jan 02, 202020.9020.9120.0620.6020.601,531,500
Dec 31, 201920.5320.8720.5320.6620.66861,300
Dec 30, 201921.0121.1020.5020.5220.52865,300
Dec 27, 201920.8521.2520.7820.9920.99747,100
Dec 26, 201921.1121.2620.7420.8320.83423,200
Dec 24, 201921.2221.3020.9121.0021.00405,700
Dec 23, 201920.6421.2620.5621.1421.141,313,000
Dec 20, 201920.6321.0520.3320.5620.563,657,400
Dec 19, 201921.0021.2020.4920.5620.561,959,800
Dec 18, 201921.2921.5321.0221.0221.021,650,500
Dec 17, 201921.4421.5320.9121.1721.171,778,400
Dec 16, 201922.0022.0021.2421.4021.401,834,600
Dec 13, 201923.3023.3222.0322.2922.291,088,700
Dec 12, 201923.1323.9523.0423.3323.331,391,100
Dec 11, 201923.9724.0523.1223.2523.251,165,300
Dec 10, 201923.6924.1023.5723.7923.79578,600
Dec 09, 201923.6624.1723.5923.7323.73635,500
Dec 06, 201923.3523.9723.3523.6523.65909,400
Dec 05, 201923.0123.1422.6922.9622.96830,300
Dec 04, 201923.2723.6222.9723.0423.04818,600
Dec 03, 201923.0423.1522.6823.0723.07637,000
Dec 02, 201923.3824.0223.3123.5623.561,251,000
Nov 29, 201923.1623.2922.9223.0623.06239,000
Nov 27, 201923.3923.5123.1423.4023.40485,200
Nov 26, 201923.3523.4523.0923.2423.24449,300
Nov 25, 201922.8023.5122.5723.3823.38690,200
Nov 22, 201923.0223.1922.6922.7022.70529,200
Nov 21, 201923.0623.1722.4822.7322.73695,700
Nov 20, 201922.6923.5722.6622.9922.99841,600
Nov 19, 201923.8723.9122.9823.0823.08740,000
Nov 18, 201923.2423.6723.0823.5823.581,052,000
Nov 15, 201923.4023.7023.3023.4923.49595,600
Nov 14, 201923.0123.5922.9323.2323.23785,800
Nov 13, 201923.1623.4923.0123.0123.01652,300
Nov 12, 201923.5723.7923.3623.4123.411,054,500
Nov 11, 201923.4323.6923.0223.5323.531,143,600
Nov 08, 201923.5223.9723.3723.7023.701,190,600
Nov 07, 201923.7223.9523.2823.7923.791,708,300
Nov 06, 201922.6923.3822.4923.3523.351,777,400
Nov 05, 201922.9123.2422.6022.8122.811,577,200
Nov 04, 201922.5022.7221.9822.6522.651,874,400
Nov 01, 201921.3622.3921.3422.2422.242,869,300
Oct 31, 201920.3821.0219.7621.0121.014,084,900
Oct 30, 201920.0020.1118.9819.1819.182,495,200
Oct 29, 201920.1220.2719.9619.9719.97960,700
Oct 28, 201919.8320.4019.8320.3520.35921,700
Oct 25, 201919.2319.8419.2319.7819.781,546,900
Oct 24, 201919.9220.0019.0819.2319.231,159,800
Oct 23, 201919.8719.9619.4419.8319.831,691,100
Oct 22, 201920.1320.4019.5819.7519.752,124,500
Oct 21, 201920.5920.6320.0320.1520.152,518,100
Oct 18, 201920.4720.7520.1820.2020.201,214,000
Oct 17, 201920.3520.6820.1820.4920.49715,700
Oct 16, 201920.0220.7719.9420.1020.101,011,500
Oct 15, 201920.0720.8419.8220.4820.481,571,100
Oct 14, 201920.7421.0320.5820.6820.68938,600
Oct 11, 201920.8021.4820.6421.3221.321,567,700
Oct 10, 201919.8220.4119.5920.2220.222,121,700
Oct 09, 201919.4019.4318.9819.1919.191,281,200
Oct 08, 201919.5019.7119.1919.2219.221,077,500
Oct 07, 201920.1920.2519.7519.7619.761,534,600
Oct 04, 201920.1620.3819.8820.3320.33653,600
Oct 03, 201919.7220.2219.4420.1120.11639,100
Oct 02, 201919.6719.9919.5419.9219.92756,000
Oct 01, 201920.4020.8320.0320.0720.07902,500
Sep 30, 201920.5020.5020.0420.2520.251,011,500
Sep 27, 201920.4220.6820.2320.5520.55860,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...