$18.81 0.00 (%) Allegheny Technologies Inc - NYSE

Sep. 2, 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
6/25/201441.7043.0341.6342.941,026,065
6/24/201441.9842.6941.5441.841,310,555
6/23/201442.6643.3042.2242.301,428,033
6/20/201442.3742.5942.0142.491,100,630
6/19/201442.5442.6142.1242.45584,894
6/18/201441.9642.5441.6042.51990,955
6/17/201440.7741.9440.6841.86670,954
6/16/201441.5941.7340.6640.90644,878
6/13/201440.4641.8140.3641.58924,599
6/12/201440.6140.7640.2740.42635,770
6/11/201440.9340.9740.2440.79686,336
6/10/201441.1141.2440.8741.12404,569
6/9/201441.3641.4941.0641.12598,208
6/6/201440.7941.4740.4441.30683,988
6/5/201440.3040.8640.1140.59687,607
6/4/201439.6140.5339.4740.101,262,382
6/3/201440.2140.2439.1339.701,610,805
6/2/201441.1841.3240.4740.69883,579
5/30/201441.0841.2640.7241.07809,143
5/29/201441.0541.3540.3041.34979,534
5/28/201441.2241.2540.7040.90642,927
5/27/201441.2041.6240.9241.24952,312
5/23/201440.6241.1540.5440.99914,497
5/22/201440.7741.1040.5340.54878,322
5/21/201440.8941.3640.4140.77858,898
5/20/201441.3041.4040.5040.641,016,202
5/19/201440.8141.5340.7541.48907,395
5/16/201440.4241.0239.8741.011,362,186
5/15/201441.6041.6040.2040.482,809,710
5/14/201441.8542.1141.7541.86602,127
5/13/201442.3542.4441.9541.98817,083
5/12/201441.9042.4541.6942.351,448,087
5/9/201441.8341.8341.1041.611,205,391
5/8/201441.4842.6641.4742.052,518,914
5/7/201441.0741.4540.7641.291,155,934
5/6/201440.9341.4440.6741.041,093,472
5/5/201441.2841.3440.7940.91975,322
5/2/201440.9541.6540.9241.50918,169
5/1/201440.9841.3840.7540.89889,762
4/30/201441.0441.2840.7341.201,191,764
4/29/201440.6441.3940.3241.171,432,597
4/28/201440.4640.6239.8740.481,346,371
4/25/201440.4540.8240.0840.481,193,886
4/24/201440.7040.9140.4540.601,534,531
4/23/201439.9340.8439.8440.622,901,142
4/22/201440.4340.7039.5739.834,824,007
4/21/201441.2941.3140.4640.672,430,770
4/17/201440.9341.4740.5541.241,807,260
4/16/201440.7541.4240.7041.012,128,379
4/15/201440.3940.7139.9140.662,879,834
4/14/201439.5740.9439.4140.614,023,276
4/11/201438.6439.4138.5139.122,196,352
4/10/201439.2839.5538.6738.962,105,474
4/9/201438.1939.9438.1839.402,901,529
4/8/201437.9038.8337.7838.021,605,345
4/7/201438.6239.0637.8437.972,303,632
4/4/201438.5738.8738.2138.783,002,837
4/3/201438.0938.4237.7737.981,718,536
4/2/201437.8738.2937.7537.901,699,151
4/1/201437.7837.9637.5637.92959,507
3/31/201437.7537.8737.4237.681,287,532
3/28/201437.5537.9237.2537.49998,568
3/27/201437.2137.6937.1437.40903,044
3/26/201438.0138.3037.1237.281,419,355
3/25/201437.5338.0537.4737.711,185,598
3/24/201437.3837.5936.9637.281,034,118
3/21/201436.6437.4836.4037.291,460,339
3/20/201435.7836.3935.7636.201,098,076
3/19/201435.9636.4735.7236.041,239,416
3/18/201435.0036.1635.0036.081,488,780
3/17/201434.5035.4034.5035.101,524,419
3/14/201433.1934.4433.1334.261,424,202
3/13/201434.0034.3332.9733.21912,031
3/12/201433.3234.0033.3233.861,084,191
3/11/201433.5834.2833.3433.451,149,514
3/10/201433.4533.5232.7233.37906,156
3/7/201434.2834.3533.3133.971,214,784
3/6/201434.0334.9034.0334.311,399,313
3/5/201432.5333.9332.4933.861,721,996
3/4/201431.7032.6831.6832.591,213,183
3/3/201431.4231.7431.1331.33703,129
2/28/201431.9031.9831.6331.78896,760
2/27/201431.3631.9531.1831.92811,135
2/26/201431.0931.6230.8131.36979,306
2/25/201431.3331.5730.6631.041,864,417
2/24/201431.5131.8231.2031.45861,523
2/21/201431.6431.8831.2331.601,061,394
2/20/201431.2131.6031.1331.491,028,848
2/19/201431.2631.8231.0131.23986,164
2/18/201432.0632.0631.0231.391,447,694
2/14/201431.3432.1131.3132.031,083,795
2/13/201431.4731.9230.9431.341,742,215
2/12/201431.9132.1531.6131.73901,849
2/11/201431.2931.9531.2931.85780,191
2/10/201431.1531.3531.0031.25855,116
2/7/201431.1031.3030.6831.17880,734
2/6/201430.4630.9430.3630.79903,798
2/5/201430.2130.6129.8230.331,115,917
2/4/201429.9930.6529.7530.371,508,368
2/3/201431.3831.4929.7429.861,999,440
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 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!