U.S. markets open in 6 hours 16 minutes

Allegheny Technologies Incorporated (ATI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.81+0.12 (+0.51%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202124.1124.2723.5523.8123.81746,400
Jun 10, 202125.0025.0023.6423.6923.69780,100
Jun 09, 202124.6824.7924.4024.6224.62903,100
Jun 08, 202124.3924.9724.2024.7024.70784,300
Jun 07, 202123.8324.4423.7324.2924.29786,200
Jun 04, 202124.0824.1323.5923.8623.86669,400
Jun 03, 202124.0724.5523.6623.8023.801,432,400
Jun 02, 202124.6024.7124.1924.4524.451,887,100
Jun 01, 202125.0025.0424.4224.5624.561,049,700
May 28, 202124.5724.5724.0524.4924.491,126,100
May 27, 202123.5524.9823.4224.8024.801,865,100
May 26, 202122.4423.1222.4423.0423.04839,900
May 25, 202123.3323.5922.4122.4422.441,089,500
May 24, 202122.5723.5122.3123.2823.28706,900
May 21, 202122.9823.4822.1322.6922.691,582,600
May 20, 202122.7322.7722.1222.6322.63613,100
May 19, 202122.3522.8722.2322.8622.86612,900
May 18, 202123.8223.9023.0523.0723.07581,400
May 17, 202123.0023.9622.6023.8523.85763,900
May 14, 202122.5223.0522.3022.9522.95991,500
May 13, 202122.6023.5122.3922.5822.581,507,100
May 12, 202123.5123.7822.2322.5222.521,070,800
May 11, 202123.0824.0222.9023.7423.74836,500
May 10, 202124.5624.8623.7923.8023.801,034,900
May 07, 202124.6724.6724.0924.1724.171,052,400
May 06, 202124.1124.7723.4724.7424.741,321,600
May 05, 202123.7424.0723.5123.9123.911,154,800
May 04, 202123.6324.1523.3823.5523.551,230,100
May 03, 202123.6623.7822.9923.6423.641,430,700
Apr 30, 202123.1823.7923.0123.2623.261,683,600
Apr 29, 202124.2524.2922.6923.6023.601,690,000
Apr 28, 202124.2524.6423.9024.0424.041,539,700
Apr 27, 202124.2224.5523.7924.2324.23855,800
Apr 26, 202123.4524.5023.4224.5024.501,839,700
Apr 23, 202122.7823.4322.5823.3723.372,169,700
Apr 22, 202122.7322.9122.3622.4322.431,176,100
Apr 21, 202121.2522.7021.1422.6322.631,092,300
Apr 20, 202122.1322.1621.1721.5021.501,303,600
Apr 19, 202121.7822.3321.6522.1422.14980,200
Apr 16, 202122.5922.5921.9222.0522.05800,200
Apr 15, 202122.4122.4121.6222.1722.171,141,200
Apr 14, 202121.8522.6021.8222.1122.11675,500
Apr 13, 202122.0822.1721.1821.6121.61832,400
Apr 12, 202122.0422.0621.5521.9721.97869,400
Apr 09, 202122.0722.2221.7722.0922.09759,300
Apr 08, 202122.3322.6621.7022.2022.202,043,100
Apr 07, 202122.4622.8222.1022.4022.40828,100
Apr 06, 202122.5722.8621.9722.3422.34858,100
Apr 05, 202122.4622.9221.9922.4722.471,954,800
Apr 01, 202121.2022.0020.8622.0022.00994,200
Mar 31, 202121.5121.8020.8121.0621.061,494,500
Mar 30, 202120.5921.4420.4521.2921.291,230,000
Mar 29, 202122.0022.2120.6120.6420.641,492,700
Mar 26, 202121.2422.2921.0322.2322.231,655,200
Mar 25, 202119.7521.1119.5320.9820.981,410,400
Mar 24, 202120.6521.2219.9319.9519.951,030,000
Mar 23, 202120.2820.7820.0020.1620.161,890,600
Mar 22, 202121.4321.6520.5620.9320.931,178,200
Mar 19, 202121.4921.9020.2921.3721.372,575,400
Mar 18, 202122.1222.7221.3521.4621.461,200,800
Mar 17, 202121.1022.0520.8722.0222.022,221,300
Mar 16, 202122.5322.8721.3321.3421.341,507,800
Mar 15, 202121.9222.1021.0821.4221.421,322,400
Mar 12, 202121.9122.4321.3722.2322.23959,600
Mar 11, 202122.0022.5821.7421.9521.951,693,200
Mar 10, 202121.1621.9821.1521.7521.751,154,200
Mar 09, 202120.7521.4419.9921.1921.191,256,600
Mar 08, 202120.1821.0019.9120.8720.871,105,800
Mar 05, 202120.3420.7519.3120.2620.261,173,000
Mar 04, 202120.7520.8719.1319.7619.762,201,300
Mar 03, 202120.3121.4320.2921.0121.011,609,800
Mar 02, 202120.8021.0320.0520.1920.191,069,700
Mar 01, 202120.3621.1320.2520.8320.831,104,000
Feb 26, 202120.3920.7119.4319.6619.661,348,500
Feb 25, 202121.8022.0520.4720.5720.571,295,000
Feb 24, 202120.8621.7820.7921.6421.641,251,000
Feb 23, 202120.0820.8719.8820.6920.691,387,700
Feb 22, 202119.2120.5619.2120.4620.461,989,800
Feb 19, 202118.6219.7318.4919.3819.382,051,300
Feb 18, 202118.6418.7918.0918.4118.411,129,300
Feb 17, 202118.9819.1318.4318.6818.681,436,600
Feb 16, 202119.0919.2118.7919.0619.062,067,900
Feb 12, 202118.5318.8118.3018.6918.69972,200
Feb 11, 202118.7119.0118.2018.8918.891,133,000
Feb 10, 202118.8018.9618.5018.6018.60742,000
Feb 09, 202118.8019.0018.0818.5518.551,059,900
Feb 08, 202118.6419.0318.6419.0119.01982,400
Feb 05, 202118.6518.8118.2818.3518.35965,100
Feb 04, 202118.2718.7318.1118.4618.46744,700
Feb 03, 202118.0218.2717.7218.1318.13856,100
Feb 02, 202118.0918.5117.7918.2218.221,286,700
Feb 01, 202117.3217.7717.0517.7217.721,245,900
Jan 29, 202118.3818.5316.8717.0117.011,848,800
Jan 28, 202118.7019.2817.6618.2518.252,722,100
Jan 27, 202117.3318.7517.1718.2018.201,941,700
Jan 26, 202118.7018.8517.7818.0118.012,679,100
Jan 25, 202118.0918.3917.7218.3418.34936,400
Jan 22, 202117.5718.1717.2118.1218.12964,500
Jan 21, 202118.3418.5017.6817.9617.961,485,000
Jan 20, 202118.5318.9218.1718.5118.512,952,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...