$17.93 +0.03 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Jul. 29, 2016 | 01:55 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
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
7/14/201528.6028.6627.9828.161,462,979
7/13/201528.3128.8327.9528.751,307,115
7/10/201528.6328.7327.9528.121,181,943
7/9/201528.5728.6427.9128.051,228,185
7/8/201528.4028.6027.5927.821,158,233
7/7/201527.9928.8826.9628.612,199,071
7/6/201528.8829.1228.1128.132,499,503
7/2/201530.2030.3828.6629.552,731,468
7/1/201530.3731.0230.1030.1217,993,551
6/30/201531.2631.7029.8830.201,585,294
6/29/201531.2531.4630.6730.971,487,619
6/26/201531.5532.0531.4431.73747,309
6/25/201532.0932.5131.3831.43831,248
6/24/201532.1832.4631.7732.101,240,169
6/23/201531.3832.5131.2632.381,038,622
6/22/201531.9331.9931.3031.37739,535
6/19/201531.9232.2731.7531.771,089,558
6/18/201532.5032.9031.6332.001,084,727
6/17/201533.0733.3931.8932.39682,004
6/16/201532.5333.1832.5333.03472,045
6/15/201532.7533.0932.3932.551,203,925
6/12/201532.5733.2032.3333.13846,513
6/11/201532.8733.0532.4432.72753,032
6/10/201532.8333.2532.7532.83836,704
6/9/201532.6132.8832.2332.48562,992
6/8/201532.7133.3332.2432.46522,575
6/5/201532.7033.1032.5032.63524,302
6/4/201533.0833.4132.7832.86790,176
6/3/201532.9133.9732.8933.29782,378
6/2/201532.1533.4032.1532.93939,759
6/1/201532.5332.7831.9332.08919,679
5/29/201532.1032.6331.7832.501,622,361
5/28/201533.3433.8132.4133.02988,652
5/27/201533.0033.6432.7933.57743,878
5/26/201534.2134.3132.9533.07773,060
5/22/201534.2334.5933.7234.32668,491
5/21/201535.5235.7333.9434.411,322,866
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center