$11.98 +0.44 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

May. 25, 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
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
4/5/201614.6415.1714.4414.782,580,859
4/4/201615.5415.8815.0715.192,550,821
4/1/201616.1516.4115.6916.381,462,843
3/31/201616.8517.0016.0616.301,784,678
3/30/201616.4217.0416.2116.801,773,338
3/29/201615.7216.1915.0216.192,061,745
3/28/201616.2616.4315.6316.201,129,494
3/24/201615.5616.2015.3616.201,500,337
3/23/201617.2617.3215.6715.842,591,991
3/22/201617.2817.6317.1117.571,652,583
3/21/201617.1817.6016.9717.541,649,947
3/18/201617.6818.3816.9917.254,462,874
3/17/201616.4917.8615.7717.393,892,968
3/16/201615.4416.3214.9416.312,353,090
3/15/201615.2015.7814.7715.441,742,243
3/14/201615.8016.5015.0515.772,797,894
3/11/201616.4716.7516.0216.072,344,036
3/10/201615.8916.4115.3416.312,560,990
3/9/201616.4516.7415.4415.842,122,981
3/8/201616.4816.7615.9116.403,096,768
3/7/201615.8816.8815.5016.883,140,104
3/4/201615.5116.3915.0315.583,518,788
3/3/201615.2715.4914.8015.293,953,165
3/2/201613.7915.3613.6915.353,816,804
3/1/201613.6613.8713.3813.692,739,447
2/29/201612.5713.5912.5313.413,312,194
2/26/201611.9812.6011.9512.322,181,351
2/25/201611.8112.1111.4111.782,164,713
2/24/201611.6511.9010.8111.812,404,178
2/23/201612.2612.4511.7611.941,953,010
2/22/201611.7312.5111.7312.372,607,983
2/19/201611.3511.4810.8811.342,341,241
2/18/201612.2812.2911.2811.573,199,153
2/17/201611.6312.7411.6112.294,306,946
2/16/201610.9811.5310.5611.512,718,681
2/12/20169.7310.809.6110.743,208,940
2/11/20169.649.969.159.482,693,135
2/10/20169.9410.129.629.801,914,226
2/9/20169.6810.119.359.964,249,042
2/8/201610.1410.189.549.873,527,751
2/5/201610.1911.0210.0810.474,251,213
2/4/20169.1810.789.1310.385,261,660
2/3/20168.399.028.049.013,090,635
2/2/20168.648.818.268.292,539,876
2/1/20169.379.398.658.903,102,983
1/29/20168.159.388.129.383,954,677
1/28/20168.688.828.078.144,136,133
1/27/20167.768.557.608.394,096,332
1/26/20167.208.397.137.966,375,682
1/25/20168.208.237.607.693,879,328
1/22/20168.589.048.168.274,473,254
1/21/20167.848.547.718.294,148,854
1/20/20167.397.987.087.824,898,253
1/19/20168.448.447.547.622,403,814
1/15/20168.468.467.988.252,965,535
1/14/20168.559.028.348.882,806,571
1/13/20168.879.368.428.473,406,703
1/12/20169.229.398.368.734,066,083
1/11/20169.589.829.099.132,496,884
1/8/20169.489.719.449.482,681,583
1/7/201610.3210.339.459.523,565,244
1/6/201610.8610.9610.6310.701,859,761
1/5/201611.5311.6310.8211.162,251,642
1/4/201611.0211.6610.6111.492,979,943
12/31/201511.2711.5511.0411.251,883,878
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center