$17.06 -0.54 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Aug. 31, 2016 | 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
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
12/30/201510.8411.5610.8211.351,987,469
12/29/201511.3111.3110.7911.052,154,005
12/28/201511.9011.9011.0311.142,594,639
12/24/201512.3612.4311.8412.131,055,254
12/23/201512.2712.6512.1412.373,863,837
12/22/201510.6712.0710.6511.933,082,993
12/21/201510.5610.7310.2810.652,660,054
12/18/201510.4710.7810.4110.463,938,654
12/17/201510.4210.7710.3510.472,713,886
12/16/201510.8110.9010.1610.593,519,303
12/15/201512.3012.4710.6710.776,021,103
12/14/201512.6213.0212.2812.292,867,493
12/11/201513.2513.4012.5612.943,930,788
12/10/201511.9413.7811.9213.584,264,730
12/9/201511.7612.0811.5311.903,094,011
12/8/201511.9011.9111.4511.532,797,393
12/7/201512.2312.3412.0612.132,281,512
12/4/201512.7512.7712.3512.462,606,905
12/3/201512.8513.1812.6512.781,864,373
12/2/201512.8113.1012.6212.732,458,045
12/1/201512.7313.0512.6313.002,373,586
11/30/201512.4713.0312.3012.672,275,869
11/27/201512.5112.5711.9812.421,056,553
11/25/201512.8412.9012.2512.601,732,351
11/24/201512.0413.0012.0412.941,900,518
11/23/201512.2512.5012.0312.141,936,092
11/20/201513.3713.4112.2612.322,668,641
11/19/201513.3313.5313.1213.271,676,216
11/18/201512.8013.3712.6213.331,988,853
11/17/201512.8313.0212.4412.571,687,169
11/16/201512.9813.3112.5612.852,137,858
11/13/201513.0613.2212.7113.011,889,761
Trading Center