$30.97 -0.76 (%) Allegheny Technologies Inc - NYSE

Jun. 29, 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
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
7/30/201046.5847.8546.1347.612,178,900
7/29/201049.0649.9446.5047.162,168,700
7/28/201050.8650.8648.0748.373,201,300
7/27/201053.4153.4151.3152.041,862,500
7/26/201052.2753.1551.6253.111,328,600
7/23/201049.7152.3449.1852.302,179,100
7/22/201048.4150.1448.0849.962,397,000
7/21/201047.9348.8846.9047.302,035,300
7/20/201044.0647.5344.0647.362,406,700
7/19/201045.2446.1244.5545.212,187,100
7/16/201046.9446.9444.6644.732,121,500
7/15/201048.8048.8046.2547.331,628,600
7/14/201048.6148.9547.5948.571,210,900
7/13/201048.1849.2048.1348.582,091,900
7/12/201048.4748.4746.3746.811,090,700
7/9/201048.2649.2747.6948.771,010,200
7/8/201047.2847.8646.4547.801,965,100
7/7/201044.0546.7243.9046.611,597,500
7/6/201045.6445.9543.6344.121,677,800
7/2/201044.5244.7743.6044.081,681,800
7/1/201044.1645.3542.5244.472,536,000
6/30/201045.0146.4244.0144.191,827,500
  • 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!