Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

63.84 -0.84 (-1.30%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2001 10.64 11.10 10.48 10.54 219,739 -0.13(-1.20%)
Mar 29, 2001 10.34 10.88 10.34 10.67 272,043 +0.18(+1.68%)
Mar 28, 2001 10.48 10.49 10.34 10.49 382,407 +0.02(+0.23%)
Mar 27, 2001 10.33 10.58 10.23 10.47 165,956 +0.21(+2.01%)
Mar 23, 2001 10.38 10.58 10.09 10.26 348,525 -0.27(-2.60%)
Mar 22, 2001 10.58 10.67 10.34 10.54 384,215 -0.41(-3.78%)
Mar 21, 2001 11.29 11.29 10.94 10.95 335,038 -0.57(-4.96%)
Mar 20, 2001 10.48 11.55 10.41 11.52 404,775 +0.83(+7.79%)
Mar 16, 2001 11.10 11.10 10.64 10.69 239,147 +0.03(+0.29%)
Mar 15, 2001 10.94 10.94 10.61 10.66 300,826 -0.32(-2.88%)
Mar 14, 2001 11.09 11.25 10.53 10.97 480,106 +0.03(+0.28%)
Mar 13, 2001 11.16 11.28 10.94 10.94 224,345 -0.22(-1.96%)
Mar 09, 2001 10.91 11.25 10.70 11.16 261,681 +0.26(+2.34%)
Mar 08, 2001 10.97 11.17 10.80 10.91 199,509 -0.06(-0.55%)
Mar 07, 2001 11.00 11.15 10.87 10.97 118,751 -0.01(-0.11%)
Mar 06, 2001 10.90 11.06 10.55 10.98 351,650 +0.40(+3.79%)
Mar 02, 2001 10.67 10.76 10.40 10.58 701,985 -0.19(-1.81%)
Mar 01, 2001 10.85 10.88 10.64 10.77 235,036 -0.12(-1.06%)
Feb 28, 2001 10.84 10.93 10.58 10.89 514,152 +0.05(+0.45%)
Feb 27, 2001 10.61 10.97 10.58 10.84 538,166 +0.29(+2.77%)
Feb 23, 2001 10.58 10.59 10.34 10.55 263,819 +0.12(+1.11%)
Feb 22, 2001 10.75 10.82 10.34 10.43 282,702 -0.32(-2.96%)
Feb 21, 2001 10.52 10.87 10.52 10.75 125,460 -0.11(-1.00%)
Feb 16, 2001 10.67 10.88 10.54 10.86 278,541 +0.32(+3.08%)
Feb 15, 2001 10.52 10.73 10.40 10.54 987,378 -0.02(-0.23%)
Feb 14, 2001 10.54 10.76 10.46 10.56 438,446 +0.02(+0.23%)
Feb 13, 2001 10.34 10.58 10.34 10.54 230,454 +0.25(+2.45%)
Feb 09, 2001 10.27 10.37 10.07 10.28 214,812 +0.05(+0.53%)
Feb 08, 2001 10.27 10.28 10.10 10.23 140,268 +0.08(+0.77%)
Feb 07, 2001 10.33 10.33 10.05 10.15 440,941 -0.18(-1.75%)
Feb 06, 2001 10.16 10.34 10.09 10.33 303,833 +0.22(+2.14%)
Feb 02, 2001 10.07 10.19 10.07 10.11 550,928 -0.01(-0.12%)
Feb 01, 2001 9.976 10.22 9.976 10.13 527,467 +0.29(+2.93%)
Jan 31, 2001 9.856 9.946 9.772 9.838 446,765 +0.07(+0.74%)
Jan 30, 2001 9.790 9.790 9.664 9.766 341,605 +0.26(+2.77%)
Jan 26, 2001 9.390 9.541 9.390 9.503 557,250 -0.04(-0.39%)
Jan 25, 2001 9.541 9.766 9.466 9.541 783,213 +0.19(+2.01%)
Jan 24, 2001 8.789 9.428 8.789 9.353 707,837 +0.53(+5.96%)
Jan 23, 2001 8.752 8.940 8.602 8.827 1,009,175 +0.11(+1.29%)
Jan 19, 2001 8.564 8.977 8.151 8.714 1,041,956 -0.08(-0.85%)
Jan 18, 2001 8.677 8.789 8.489 8.789 475,219 +0.11(+1.30%)
Jan 17, 2001 8.151 8.902 8.076 8.677 756,257 +0.49(+5.96%)
Jan 12, 2001 8.339 8.489 8.151 8.188 502,340 -0.08(-0.91%)
Jan 11, 2001 8.264 8.339 8.076 8.264 771,232 -0.04(-0.45%)
Jan 10, 2001 8.526 8.639 8.113 8.301 900,687 -0.08(-0.90%)
Jan 09, 2001 8.752 9.127 8.038 8.376 1,433,645 -0.56(-6.30%)
Jan 05, 2001 9.015 9.240 8.789 8.940 594,190 -0.08(-0.83%)
Jan 04, 2001 9.278 9.353 8.714 9.015 600,680 -0.11(-1.23%)
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.