$22.27 -0.26 (%) Allegheny Technologies Inc - NYSE

Jul. 30, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
7/29/201521.8722.7421.8222.532,189,750
7/28/201521.6922.2021.5321.951,911,131
7/27/201521.1221.4120.7521.252,031,519
7/24/201522.0422.1121.2521.392,886,045
7/23/201520.7521.9820.6521.673,515,104
7/22/201521.3221.6420.4320.564,250,990
7/21/201524.0324.0321.6121.677,950,908
7/20/201525.6225.7525.0025.071,451,831
7/17/201526.5526.6225.5325.572,049,730
7/16/201525.8826.6825.8826.612,026,281
7/15/201525.8326.3024.6426.206,218,352
7/14/201528.6028.6627.9828.161,462,979
7/13/201528.3128.8327.9528.751,307,115
7/10/201528.6328.7327.9528.121,181,943
7/9/201528.5728.6427.9128.051,228,185
7/8/201528.4028.6027.5927.821,158,233
7/7/201527.9928.8826.9628.612,199,071
7/6/201528.8829.1228.1128.132,499,503
7/2/201530.2030.3828.6629.552,731,468
7/1/201530.3731.0230.1030.1217,993,551
6/30/201531.2631.7029.8830.201,585,294
6/29/201531.2531.4630.6730.971,487,619
6/26/201531.5532.0531.4431.73747,309
6/25/201532.0932.5131.3831.43831,248
6/24/201532.1832.4631.7732.101,240,169
6/23/201531.3832.5131.2632.381,038,622
6/22/201531.9331.9931.3031.37739,535
6/19/201531.9232.2731.7531.771,089,558
6/18/201532.5032.9031.6332.001,084,727
6/17/201533.0733.3931.8932.39682,004
6/16/201532.5333.1832.5333.03472,045
6/15/201532.7533.0932.3932.551,203,925
6/12/201532.5733.2032.3333.13846,513
6/11/201532.8733.0532.4432.72753,032
6/10/201532.8333.2532.7532.83836,704
6/9/201532.6132.8832.2332.48562,992
6/8/201532.7133.3332.2432.46522,575
6/5/201532.7033.1032.5032.63524,302
6/4/201533.0833.4132.7832.86790,176
6/3/201532.9133.9732.8933.29782,378
6/2/201532.1533.4032.1532.93939,759
6/1/201532.5332.7831.9332.08919,679
5/29/201532.1032.6331.7832.501,622,361
5/28/201533.3433.8132.4133.02988,652
5/27/201533.0033.6432.7933.57743,878
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!