$17.06 +0.36 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 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
4/13/201241.0641.1039.7739.981,251,874
4/12/201239.5041.6239.5041.372,132,676
4/11/201239.3339.9939.0339.231,636,428
4/10/201239.0839.3038.2038.431,629,297
4/9/201238.7439.1938.1939.141,295,749
4/5/201239.5140.4239.1239.301,300,045
4/4/201240.0740.2239.6839.751,175,471
4/3/201241.7042.0540.2040.741,707,911
4/2/201241.0542.3440.8741.791,463,725
3/30/201241.1641.3340.4141.171,705,718
3/29/201240.3140.8139.7840.672,654,507
3/28/201241.8441.8440.3340.791,767,398
3/27/201242.1042.8041.9942.021,401,636
3/26/201242.6242.6941.7742.091,280,828
3/23/201241.7042.4541.3842.001,200,188
3/22/201242.0142.0140.9041.581,524,791
3/21/201243.8643.9742.5042.721,220,373
3/20/201243.5243.6842.3643.182,012,566
3/19/201243.5144.6043.5044.152,109,984
3/16/201243.2643.8043.0243.491,854,010
3/15/201241.7842.9341.4042.852,121,181
3/14/201241.7342.4041.2141.552,078,638
3/13/201240.5841.8340.5841.801,534,125
3/12/201241.0141.8140.5340.541,289,726
3/9/201241.0141.9440.7641.301,223,769
3/8/201240.7741.4440.6040.861,799,113
3/7/201240.5040.7839.9540.201,815,156
3/6/201241.2441.2440.0840.372,891,062
3/5/201243.5243.6742.1242.262,098,893
3/2/201244.5244.7643.7443.80960,650
3/1/201243.9244.9643.9244.551,438,217
2/29/201244.0044.6243.2743.871,905,949
2/28/201244.1144.2743.1443.832,000,417
2/27/201243.8644.2843.2544.021,405,689
2/24/201244.2444.9244.1044.211,460,747
2/23/201243.9044.1743.2044.071,611,729
2/22/201245.0045.2043.6343.782,123,527
2/21/201245.5445.9344.9845.101,454,153
2/17/201245.9845.9944.9045.391,345,604
2/16/201244.5445.7844.2845.621,690,326
2/15/201245.2945.3244.1744.651,340,151
2/14/201245.7945.8544.4645.031,681,397
2/13/201246.2546.4345.3346.071,257,118
2/10/201246.5846.5845.3745.581,988,767
2/9/201247.6648.1947.2547.681,532,014
2/8/201248.6949.0047.3347.431,353,421
2/7/201248.1448.9947.1948.461,486,591
2/6/201247.8048.4647.5648.401,233,684
2/3/201247.9048.5847.5348.282,024,341
2/2/201246.6647.6546.4646.902,078,741
2/1/201245.9947.0845.8946.502,543,978
1/31/201246.4946.7744.4545.391,684,172
1/30/201245.8046.5344.9145.972,023,093
1/27/201247.3647.4046.4046.702,563,013
1/26/201250.3550.9347.0647.713,380,961
1/25/201247.4550.3446.3650.035,863,047
1/24/201250.2050.9649.1050.801,706,031
1/23/201251.1551.6950.2350.411,404,755
  • Showing 1201-1258 of 1,258 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center