$33.55 +0.48 (%) Allegheny Technologies Inc - NYSE

May. 27, 2015 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
5/26/201534.2134.3132.9533.07773,060
5/22/201534.2334.5933.7234.32668,491
5/21/201535.5235.7333.9434.411,322,866
5/20/201535.8535.8834.9835.73749,904
5/19/201537.0337.0635.3735.701,069,065
5/18/201537.0237.2736.7237.04584,963
5/15/201537.3637.7637.0437.231,367,726
5/14/201537.0037.7436.6637.45872,798
5/13/201536.3836.9636.1636.63934,429
5/12/201536.4636.6535.7835.82685,209
5/11/201535.8136.9635.5836.511,424,564
5/8/201535.3835.7935.1135.69799,161
5/7/201535.1835.1934.4534.80718,601
5/6/201535.5835.9835.2335.501,262,439
5/5/201534.8435.9434.6935.291,378,420
5/4/201534.3334.9934.2234.67800,279
5/1/201534.3534.6233.7234.25753,571
4/30/201533.8634.5033.7033.99813,599
4/29/201534.3334.5033.8134.22893,636
4/28/201534.2534.8534.0834.681,021,820
4/27/201534.8834.9434.0134.071,072,449
4/24/201534.9735.0834.4334.61935,581
4/23/201534.3534.8834.0534.561,159,024
4/22/201534.5034.5933.8134.291,852,971
4/21/201531.8534.7231.6034.653,336,655
4/20/201529.9530.6329.9530.301,124,380
4/17/201530.0130.1729.6229.84964,737
4/16/201531.2231.4030.3730.41660,029
4/15/201530.9031.4130.8531.221,413,086
4/14/201530.3530.8130.1530.731,462,794
4/13/201530.1730.2529.7329.98815,598
4/10/201530.1130.4830.0430.17624,735
4/9/201529.8030.2829.7030.13854,837
4/8/201531.4331.7630.0230.071,253,877
4/7/201531.5031.6831.0131.091,096,189
4/6/201530.7731.5530.3731.281,179,173
4/2/201529.2930.7829.0530.571,571,144
4/1/201529.7330.0429.3929.61737,047
3/31/201530.2630.3229.5730.011,167,995
3/30/201530.1030.9330.1030.83752,679
3/27/201530.0530.5329.7930.021,026,181
3/26/201530.5430.8929.9030.28921,868
3/25/201531.9132.1830.5030.511,199,549
3/24/201531.4831.7731.1031.59861,693
3/23/201530.0431.6629.9931.501,318,255
3/20/201529.7029.8929.5029.541,438,838
3/19/201530.0930.0929.2729.50737,338
3/18/201529.0130.6829.0030.50820,064
3/17/201529.6929.7829.0129.36869,716
3/16/201529.9229.9228.9129.69836,318
3/13/201531.2431.2529.4629.761,688,464
3/12/201531.9232.1031.4231.58693,368
3/11/201530.6231.6830.6231.42825,580
3/10/201532.3332.5231.4231.531,172,039
3/9/201531.9733.0831.9532.952,019,413
3/6/201531.9632.6131.3331.64982,447
3/5/201532.7732.7732.0432.38826,596
3/4/201532.8432.9932.3132.93653,439
3/3/201533.6033.6633.0933.25574,407
3/2/201533.5033.9033.2033.73733,875
2/27/201533.7134.1133.4233.66722,678
2/26/201533.7934.0433.3333.69564,051
2/25/201534.0134.2033.5133.56578,326
2/24/201533.7434.3433.6934.21660,308
2/23/201533.3433.9133.0433.56667,804
2/20/201532.9733.9732.8233.83774,925
2/19/201532.8033.0432.1332.92768,193
2/18/201532.7533.4832.5233.22573,736
2/17/201533.5233.5932.7733.05785,637
2/13/201533.7234.2733.5633.681,215,128
2/12/201532.3133.4832.2433.291,066,979
2/11/201531.5231.8731.1031.73767,061
2/10/201532.0132.2531.1331.83819,043
2/9/201532.3633.0732.1632.221,001,329
2/6/201531.8433.0031.7732.171,373,823
2/5/201530.3132.2630.3132.171,333,348
2/4/201530.3130.7430.0030.21976,307
2/3/201529.4130.9229.3630.831,434,638
2/2/201528.8729.3628.5629.04981,481
1/30/201527.7228.9327.6728.531,454,851
1/29/201527.9528.1427.5228.051,493,442
1/28/201528.3228.3827.6027.811,669,517
1/27/201527.6028.2427.2927.901,293,058
1/26/201527.3228.3027.2528.26949,283
1/23/201528.2028.2327.1427.321,281,834
1/22/201528.7828.9628.1928.501,199,884
1/21/201528.0728.7127.7528.591,720,119
1/20/201528.8229.3527.4928.071,600,342
1/16/201527.6828.1827.1228.122,697,473
1/15/201528.9529.1827.7827.941,450,049
1/14/201529.4429.5127.4128.522,975,706
1/13/201530.8330.9129.9630.121,234,469
1/12/201531.2131.3429.8130.591,275,153
1/9/201532.3832.5431.3231.67934,857
1/8/201532.6232.8231.8932.331,085,209
1/7/201531.9732.4931.6232.151,054,131
1/6/201532.3232.5931.2831.591,200,409
1/5/201533.7433.8131.7532.401,210,400
1/2/201534.8535.1034.1034.39733,631
12/31/201435.0835.4134.5934.77515,354
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center