$21.32 -0.51 (%) Allegheny Technologies Inc - NYSE

Jul. 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
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
8/30/201041.4141.8840.7140.761,317,200
8/27/201041.0341.8139.9641.752,290,400
8/26/201041.2841.6040.2940.332,198,000
8/25/201039.9640.9339.3540.802,844,600
8/24/201041.0641.5940.2840.533,426,300
8/23/201044.0144.2742.5442.562,110,500
8/20/201044.3245.0243.1643.701,864,600
8/19/201046.6347.5144.7444.992,058,600
8/18/201046.0546.8645.5046.521,501,800
8/17/201045.3046.4644.6646.131,859,600
8/16/201043.8045.0843.5444.351,186,400
8/13/201044.3245.1744.0844.201,773,400
8/12/201043.8545.2143.3444.673,011,800
8/11/201047.0947.1544.6944.882,856,000
8/10/201049.3149.6648.0348.562,279,600
8/9/201049.0949.7248.3449.421,356,500
8/6/201046.9948.7546.8348.411,510,100
8/5/201047.5248.1547.1347.651,339,400
8/4/201048.0848.2046.8747.851,660,100
8/3/201049.0349.1547.6348.051,879,200
8/2/201048.7349.6548.3049.371,732,600
  • Showing 1201-1259 of 1,259 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!