$18.29 +0.20 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ATI historical data

Date Open High Low Close Volume
12/6/201617.5118.1117.1918.092,973,492
12/5/201617.1617.7717.0917.702,457,107
12/2/201617.1317.4615.9516.935,474,752
12/1/201617.6217.9317.4117.762,133,308
11/30/201616.9817.6416.8817.542,400,320
11/29/201617.1517.3516.3816.502,980,292
11/28/201617.9818.1217.2117.672,835,416
11/25/201618.0718.1117.7317.96681,445
11/23/201617.4718.0517.3517.992,349,254
11/22/201616.8317.8316.7517.772,486,870
11/21/201616.4016.5816.1916.531,328,467
11/18/201615.9616.3315.9616.161,479,686
11/17/201616.5416.5415.9816.012,043,864
11/16/201616.8016.9216.2716.443,203,854
11/15/201617.4617.6016.9417.472,510,278
11/14/201617.2518.0017.0817.773,273,111
11/11/201616.7817.0916.0216.993,108,315
11/10/201616.2517.1716.2516.665,407,593
11/9/201615.1616.1315.0415.844,431,371
11/8/201614.2314.8714.1114.621,398,060
11/7/201614.5514.6214.1414.361,664,595
11/4/201613.3114.3413.2914.152,311,095
11/3/201613.2713.5613.1613.402,060,571
11/2/201613.2213.5513.1513.161,441,109
11/1/201613.7713.8613.1513.372,384,258
10/31/201613.6413.8713.4213.641,826,131
10/28/201613.3714.0013.3513.612,036,481
10/27/201614.0814.2013.4313.473,543,111
10/26/201615.0115.0113.8914.275,790,304
10/25/201616.7717.3014.9015.128,849,695
10/24/201618.0518.5517.7217.802,203,749
10/21/201617.5417.8317.2117.771,388,759
10/20/201617.5318.0817.0717.791,966,760
10/19/201617.0017.7916.9017.741,506,085
10/18/201617.2517.3716.6716.92703,946
10/17/201616.5116.9616.5016.791,015,338
10/14/201616.8917.0916.4316.44931,864
10/13/201616.7216.7416.1416.652,022,704
10/12/201617.1117.4717.0617.171,179,240
10/11/201617.6717.6717.0117.172,345,306
10/10/201617.8718.2617.7817.831,595,366
10/7/201618.3218.4217.2917.612,215,097
10/6/201617.8018.2117.7118.151,032,273
10/5/201617.4318.1217.2917.891,657,042
10/4/201617.7417.7617.1917.201,849,424
10/3/201618.2818.3517.5517.771,870,983
9/30/201618.1118.2117.7018.071,776,019
9/29/201618.0318.2417.6917.841,877,087
9/28/201617.5018.0717.4918.072,396,904
9/27/201617.1817.4416.8517.381,977,919
9/26/201617.4317.6517.2517.482,911,257
9/23/201617.5517.9317.4817.551,540,560
9/22/201617.7518.0717.6517.672,534,824
9/21/201616.7517.4616.7517.432,918,503
9/20/201616.4916.7416.1316.602,830,919
9/19/201616.0016.6416.0016.322,521,546
9/16/201615.7815.8915.6215.772,548,408
9/15/201615.9316.1315.7415.942,270,203
9/14/201615.7016.1415.4915.932,871,528
9/13/201616.2316.2315.3115.664,579,703
9/12/201615.8516.8415.7016.703,638,324
9/9/201617.6817.7116.1616.164,880,225
9/8/201618.0118.0917.6917.952,377,611
9/7/201617.9518.0717.7418.002,460,511
9/6/201617.1418.0617.0918.043,069,555
9/2/201617.1717.4216.7917.042,287,615
9/1/201617.1017.1416.6116.902,973,068
8/31/201617.3217.5716.9617.062,915,443
8/30/201618.3018.4717.5217.602,672,830
8/29/201617.1118.5416.9218.504,246,698
8/26/201617.0017.2716.5516.652,438,749
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center