$19.31 -0.03 (%) Allegheny Technologies Inc - NYSE

Aug. 31, 2015 | 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
11/19/201049.0250.2448.9050.012,056,683
11/18/201050.0951.1549.1549.214,437,189
11/17/201047.8149.8747.0248.415,102,323
11/16/201050.9751.4049.5449.941,423,954
11/15/201051.8052.2750.8851.921,469,465
11/12/201051.9852.1650.5351.291,757,335
11/11/201051.2752.9051.0752.731,206,261
11/10/201051.7352.1550.0652.002,721,289
11/9/201053.8253.9551.2051.662,794,198
11/8/201055.5455.5453.7754.011,865,690
11/5/201055.6756.8755.1455.921,457,103
11/4/201053.9955.6953.7355.651,901,394
11/3/201053.1653.4251.3052.841,535,248
11/2/201053.4653.4652.2352.891,055,492
11/1/201053.1753.4551.7752.401,456,227
10/29/201051.2452.8851.1552.691,298,626
10/28/201050.7651.9250.5651.422,017,486
10/27/201048.5650.3148.3750.211,982,529
10/26/201047.2649.7445.5148.963,589,177
10/25/201047.7748.6647.7047.821,135,945
10/22/201047.1647.3346.4446.831,022,170
10/21/201048.3348.4445.9947.001,182,549
10/20/201046.9948.4046.8047.901,175,989
10/19/201046.6647.2446.1246.702,049,826
10/18/201047.8247.8246.8247.732,022,474
10/15/201049.2449.2945.8947.914,487,326
10/14/201048.9449.1448.2548.571,121,422
10/13/201048.9949.8948.7849.021,344,754
10/12/201048.2848.6047.2048.401,736,618
10/11/201048.9149.2548.1948.73850,776
10/8/201046.4249.1046.3648.931,695,594
10/7/201047.3747.3745.9446.031,358,840
10/6/201046.9647.7246.7046.871,671,721
10/5/201046.2947.4946.0347.431,200,467
10/4/201046.7646.8245.1945.471,209,558
10/1/201047.2747.6546.7346.951,192,978
9/30/201047.0447.3745.7546.451,820,629
9/29/201045.5146.5945.2046.351,197,784
9/28/201046.4546.4544.9045.751,926,602
9/27/201045.8146.5745.4046.041,281,880
9/24/201043.6345.8443.6345.831,690,178
9/23/201043.2044.0642.6642.771,401,255
9/22/201044.0945.1943.9244.151,611,710
9/21/201045.4045.4244.1244.151,728,545
9/20/201045.5345.5944.5645.421,204,833
9/17/201045.9045.9844.6245.311,445,698
9/16/201045.4045.9844.9345.561,208,141
9/15/201046.2746.3545.2445.661,067,363
9/14/201047.2547.2846.2746.661,318,108
9/13/201046.4347.9946.4347.712,015,355
9/10/201044.4845.9444.0845.581,301,535
9/9/201045.7745.9843.8844.28898,549
9/8/201044.0645.3144.0644.921,150,552
9/7/201044.4844.7443.8044.001,120,335
9/3/201045.1445.4544.4144.921,309,934
9/2/201043.5644.0442.8844.041,244,938
9/1/201041.8143.4841.5843.401,730,365
8/31/201040.3741.5040.1340.721,752,900
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 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!