$16.46 -0.19 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Apr. 28, 2016 | 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
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
11/12/201513.2313.7412.8912.912,094,703
11/11/201514.0314.0713.2113.551,664,532
11/10/201513.8814.1813.6513.881,608,516
11/9/201514.3014.3313.7913.991,520,790
11/6/201514.2014.3313.7814.292,967,223
11/5/201515.0015.1114.1714.311,974,002
11/4/201515.7815.9214.9915.201,900,588
11/3/201515.1816.0415.1815.732,235,895
11/2/201514.6115.3414.6115.161,429,990
10/30/201514.6414.8114.1814.701,707,179
10/29/201514.3514.8714.2914.331,132,594
10/28/201513.4514.9813.4514.593,264,970
10/27/201513.5913.8313.3013.492,067,403
10/26/201514.5114.6513.6813.712,407,311
10/23/201514.3714.6013.9614.564,447,802
10/22/201513.6514.3213.5614.173,071,551
10/21/201514.7514.7913.5713.614,217,011
10/20/201516.7016.7314.4515.006,333,636
10/19/201517.2117.3216.7416.981,404,457
10/16/201518.1118.1517.1317.441,182,255
10/15/201517.5518.2317.2618.191,366,460
10/14/201518.1218.2617.3917.552,293,732
10/13/201517.6118.3817.3417.981,217,800
10/12/201518.6518.7417.7317.91949,940
10/9/201518.5219.1018.4718.572,196,289
10/8/201517.5418.3417.4418.271,698,017
10/7/201516.8417.9116.7017.553,003,661
10/6/201516.5217.0716.4616.872,233,021
10/5/201515.9016.7215.9016.522,120,997
10/2/201514.3915.5114.3015.501,748,460
10/1/201514.0914.7213.9514.411,813,688
9/30/201514.3814.4513.7414.181,815,651
9/29/201514.4214.5713.6614.091,643,004
9/28/201514.7414.8414.0414.291,743,570
9/25/201516.1316.3115.1415.181,510,772
9/24/201515.3316.1115.2116.001,138,603
9/23/201516.3416.4015.3815.431,447,704
9/22/201516.3916.3915.8616.211,387,215
9/21/201517.5417.5416.6816.871,079,809
9/18/201517.8917.9217.0417.252,464,454
9/17/201518.3918.8418.2218.291,054,866
9/16/201518.2118.5618.0218.471,079,934
9/15/201517.3718.1817.2818.111,155,136
9/14/201517.8818.0217.0917.401,118,073
9/11/201518.1018.1917.6318.03787,830
9/10/201518.0018.4517.7218.12931,017
9/9/201518.6118.8117.8518.02853,498
9/8/201518.7318.7318.1918.471,070,479
9/4/201517.7818.1517.7117.931,120,596
9/3/201518.5818.9517.9018.101,581,581
9/2/201519.0719.0718.3018.81919,077
9/1/201518.5118.9418.3518.581,228,676
8/31/201519.1019.4918.7519.311,065,132
8/28/201518.8119.7018.5919.341,657,855
8/27/201517.7619.1817.6819.041,795,151
8/26/201517.3417.7016.9117.601,747,020
8/25/201518.0818.3516.9216.951,723,024
8/24/201517.4017.9916.5817.292,465,081
8/21/201518.0418.1217.6117.611,386,064
8/20/201519.1619.1618.4218.431,167,704
8/19/201519.2819.4218.6918.871,483,908
8/18/201519.7919.8619.4119.49723,451
8/17/201519.8219.9519.6519.79748,915
8/14/201519.9020.4419.6520.171,509,532
8/13/201520.2820.3819.6919.911,715,336
8/12/201520.8520.8920.1820.463,548,458
8/11/201521.6621.6620.6121.032,023,981
8/10/201521.4922.6721.0122.551,790,659
8/7/201521.4521.9020.8320.961,170,852
8/6/201521.0421.5920.8821.551,415,553
8/5/201521.0422.2520.9521.041,471,622
8/4/201520.9821.1920.4220.571,606,151
8/3/201521.1421.2720.5720.782,111,121
7/31/201522.1022.1121.2921.321,572,842
7/30/201522.4222.6621.8121.831,794,350
7/29/201521.8722.7421.8222.532,189,750
7/28/201521.6922.2021.5321.951,911,131
7/27/201521.1221.4120.7521.252,031,519
7/24/201522.0422.1121.2521.392,886,045
7/23/201520.7521.9820.6521.673,515,104
7/22/201521.3221.6420.4320.564,250,990
7/21/201524.0324.0321.6121.677,950,908
7/20/201525.6225.7525.0025.071,451,831
7/17/201526.5526.6225.5325.572,049,730
7/16/201525.8826.6825.8826.612,026,281
7/15/201525.8326.3024.6426.206,218,352
Trading Center