Allegheny Technologies (NY: ATI )

59.31 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 58.98 60.59 58.87 59.31 976,485 +0.78(+1.33%)
Jul 12, 2024 59.00 59.64 58.39 58.53 1,086,943 +0.66(+1.14%)
Jul 11, 2024 58.79 58.95 57.57 57.87 1,089,679 -0.02(-0.03%)
Jul 10, 2024 57.99 58.54 57.38 57.89 890,615 +0.36(+0.63%)
Jul 09, 2024 57.91 58.47 57.27 57.53 737,975 -0.67(-1.15%)
Jul 08, 2024 56.84 58.47 56.44 58.20 1,111,081 +1.84(+3.26%)
Jul 05, 2024 57.14 57.60 56.06 56.36 1,040,166 -1.07(-1.86%)
Jul 03, 2024 56.31 57.74 55.65 57.43 1,156,384 +1.52(+2.72%)
Jul 02, 2024 54.29 56.02 53.90 55.91 1,209,091 +1.65(+3.04%)
Jul 01, 2024 55.80 56.15 54.24 54.26 1,158,167 -1.19(-2.15%)
Jun 28, 2024 57.16 57.51 55.23 55.45 16,824,070 -1.07(-1.89%)
Jun 27, 2024 56.32 56.88 55.93 56.52 1,478,103 +0.25(+0.44%)
Jun 26, 2024 55.04 57.53 54.77 56.27 2,035,132 +1.11(+2.01%)
Jun 25, 2024 53.88 55.25 53.48 55.16 1,396,030 +1.21(+2.24%)
Jun 24, 2024 54.29 55.67 53.83 53.95 1,629,838 -0.12(-0.22%)
Jun 21, 2024 54.14 54.47 53.36 54.07 4,537,477 -0.40(-0.73%)
Jun 20, 2024 55.07 55.62 54.17 54.47 1,581,337 -0.73(-1.32%)
Jun 18, 2024 55.21 55.50 54.04 55.20 1,501,210 +0.33(+0.60%)
Jun 17, 2024 53.32 55.19 52.51 54.87 2,500,512 +1.52(+2.85%)
Jun 14, 2024 55.62 55.94 50.38 53.35 5,024,348 -3.76(-6.58%)
Jun 13, 2024 58.10 58.46 56.23 57.11 2,067,853 -1.28(-2.19%)
Jun 12, 2024 59.30 59.73 57.94 58.39 1,282,025 +0.30(+0.52%)
Jun 11, 2024 57.39 58.44 56.29 58.09 2,231,677 +0.13(+0.22%)
Jun 10, 2024 57.73 58.68 57.50 57.96 1,837,774 -0.38(-0.65%)
Jun 07, 2024 59.06 59.77 58.13 58.34 939,572 -1.03(-1.73%)
Jun 06, 2024 60.04 60.41 58.88 59.37 788,462 -0.91(-1.51%)
Jun 05, 2024 58.69 60.40 58.25 60.28 756,935 +1.64(+2.80%)
Jun 04, 2024 60.31 60.31 58.55 58.64 960,248 -2.11(-3.47%)
Jun 03, 2024 61.54 61.90 59.72 60.75 826,283 -0.59(-0.96%)
May 31, 2024 61.32 61.75 59.79 61.34 1,445,069 +0.15(+0.25%)
May 30, 2024 60.45 61.28 60.14 61.19 924,740 +0.76(+1.26%)
May 29, 2024 60.68 61.18 60.01 60.43 953,642 -0.89(-1.45%)
May 28, 2024 61.00 61.42 60.33 61.32 1,654,425 +0.79(+1.31%)
May 24, 2024 59.56 60.66 59.18 60.53 1,190,687 +1.28(+2.16%)
May 23, 2024 59.30 59.77 58.69 59.25 946,542 -0.10(-0.17%)
May 22, 2024 60.28 60.99 59.18 59.35 1,541,960 -1.14(-1.88%)
May 21, 2024 60.44 61.37 60.33 60.49 1,427,950 -0.24(-0.40%)
May 20, 2024 60.43 61.70 60.11 60.73 1,053,585 +0.46(+0.76%)
May 17, 2024 60.89 61.31 60.17 60.27 1,678,808 -0.33(-0.54%)
May 16, 2024 61.73 62.21 60.55 60.60 897,004 -1.01(-1.64%)
May 15, 2024 60.58 62.44 60.53 61.61 1,279,034 +1.25(+2.07%)
May 14, 2024 60.75 61.00 59.85 60.36 1,093,069 +0.44(+0.73%)
May 13, 2024 60.96 61.05 59.74 59.92 1,040,899 -0.81(-1.33%)
May 10, 2024 61.46 61.97 60.62 60.73 950,266 -0.45(-0.74%)
May 09, 2024 60.12 61.47 59.61 61.18 1,121,118 +0.98(+1.63%)
May 08, 2024 59.47 60.78 59.22 60.20 1,141,958 +0.39(+0.65%)
May 07, 2024 59.33 60.38 58.97 59.81 1,103,910 +0.73(+1.24%)
May 06, 2024 59.15 59.69 58.52 59.08 1,422,460 +0.92(+1.58%)
May 03, 2024 58.88 59.13 57.50 58.16 1,831,145 +0.11(+0.19%)
May 02, 2024 59.48 59.63 57.75 58.05 2,156,881 -0.80(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.