$16.81 0.00 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
8/25/201616.5417.1216.5416.812,925,300
8/24/201617.5117.5716.5716.592,257,934
8/23/201617.8018.0217.6417.661,546,063
8/22/201617.1017.6317.0717.601,440,778
8/19/201617.5817.5917.1617.361,276,457
8/18/201617.9517.9717.6117.831,420,203
8/17/201617.5417.9617.2717.771,585,362
8/16/201618.0318.0517.5917.691,416,567
8/15/201617.3018.0717.2517.992,649,970
8/12/201617.5117.6517.0117.131,739,641
8/11/201616.9917.6716.8217.582,443,942
8/10/201617.2017.4616.8317.001,725,538
8/9/201617.1517.3116.9817.062,051,592
8/8/201617.4117.6117.2217.241,291,650
8/5/201617.3417.6817.1717.252,001,131
8/4/201617.6617.6616.9917.261,238,656
8/3/201616.9617.9216.5417.674,366,805
8/2/201617.4017.6116.8317.031,389,926
8/1/201617.7417.7917.2817.441,490,869
7/29/201617.8718.0717.5317.811,925,258
7/28/201618.0918.3217.6317.903,619,108
7/27/201618.2918.6717.7217.967,211,908
7/26/201615.5918.1414.8517.986,297,927
7/25/201615.0115.3714.9515.132,141,823
7/22/201614.9015.1514.6915.121,753,113
7/21/201614.9615.4514.7814.982,007,827
7/20/201614.3214.9414.1114.762,274,279
7/19/201614.9315.0214.3614.552,110,434
7/18/201615.4415.5114.9515.102,628,460
7/15/201615.3015.6515.1015.634,135,571
7/14/201615.1715.5715.0215.383,286,185
7/13/201615.2015.2514.4715.012,990,278
7/12/201614.8515.3614.3715.055,673,863
7/11/201613.9014.5813.8814.473,158,131
7/8/201613.3713.9113.2613.663,086,840
7/7/201612.7613.4712.7413.102,532,243
7/6/201612.4312.8012.2712.712,448,781
7/5/201613.3713.4412.4712.691,906,206
7/1/201612.7313.5712.7113.483,165,637
6/30/201612.3112.7712.1012.752,501,656
6/29/201612.2912.3611.9312.081,982,061
6/28/201611.8312.0811.5511.952,864,730
6/27/201612.2512.3011.3311.563,699,300
6/24/201613.2813.5612.2512.4313,267,981
6/23/201613.8014.2413.5514.212,348,978
6/22/201613.7314.0213.2813.372,313,107
6/21/201613.9113.9313.3113.582,045,679
6/20/201613.8114.1513.7613.941,986,747
6/17/201613.5513.9913.4713.574,024,773
6/16/201613.2413.4412.7713.432,066,261
6/15/201613.2513.6613.1413.372,037,394
6/14/201613.1213.5212.8013.082,342,561
6/13/201613.4513.7713.2713.292,130,580
6/10/201613.4013.7313.1313.443,325,257
6/9/201613.7913.8513.3113.672,739,011
6/8/201613.9414.1713.8514.074,384,593
6/7/201613.4413.8813.3513.602,287,300
6/6/201613.1313.6613.1313.592,773,300
6/3/201612.7613.1212.6013.052,856,825
6/2/201612.0512.5712.0112.561,893,098
6/1/201612.1812.3611.7812.192,640,857
5/31/201612.2612.6412.2312.383,138,456
5/27/201612.1512.3312.0012.222,497,353
5/26/201612.2812.3912.0312.154,212,124
5/25/201611.7012.0711.7011.984,073,092
5/24/201611.7011.8911.5311.623,913,313
5/23/201611.5211.8011.4111.766,309,702
5/20/201611.4011.4411.0611.234,189,238
5/19/201611.3511.4810.9311.2510,723,347
5/18/201612.4513.0611.5011.5617,637,367
5/17/201614.3914.5813.8514.171,744,750
5/16/201614.5815.0114.1314.172,638,771
5/13/201614.2014.7314.0514.161,351,101
5/12/201614.7914.9514.1514.321,920,952
5/11/201614.9015.0314.5014.651,747,920
5/10/201614.3514.8514.1814.851,583,683
5/9/201615.0815.0813.9514.152,194,170
5/6/201615.0415.8914.8215.561,404,577
5/5/201615.7615.8814.9815.101,711,209
5/4/201615.1815.8614.9515.442,165,881
5/3/201616.0816.0815.1915.482,390,373
5/2/201616.3016.5615.8516.412,384,832
4/29/201616.7117.1316.1316.342,040,414
4/28/201616.6517.1916.3216.462,679,052
4/27/201616.6517.1016.3016.652,768,384
4/26/201615.8316.8214.8016.755,229,572
4/25/201617.4117.5616.4316.742,129,495
4/22/201617.4718.0317.3517.611,607,588
4/21/201617.7817.9917.3117.502,164,625
4/20/201617.7117.9217.3617.691,760,247
4/19/201617.3018.0217.2217.652,031,028
4/18/201616.6017.2016.1516.881,826,421
4/15/201616.6117.0716.5116.891,630,656
4/14/201616.6216.9716.2616.851,970,816
4/13/201615.9116.7615.7316.532,323,417
4/12/201615.4015.7214.8715.462,232,241
4/11/201615.4115.7115.3415.471,422,127
4/8/201614.8415.3314.7515.122,240,718
4/7/201614.5914.8514.2514.391,754,948
4/6/201614.6715.0414.2614.722,792,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center