$16.70 -0.38 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 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
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
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center