$12.43 -1.78 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Jun. 24, 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
4/17/201530.0130.1729.6229.84964,737
4/16/201531.2231.4030.3730.41660,029
4/15/201530.9031.4130.8531.221,413,086
4/14/201530.3530.8130.1530.731,462,794
4/13/201530.1730.2529.7329.98815,598
4/10/201530.1130.4830.0430.17624,735
4/9/201529.8030.2829.7030.13854,837
4/8/201531.4331.7630.0230.071,253,877
4/7/201531.5031.6831.0131.091,096,189
4/6/201530.7731.5530.3731.281,179,173
4/2/201529.2930.7829.0530.571,571,144
4/1/201529.7330.0429.3929.61737,047
3/31/201530.2630.3229.5730.011,167,995
3/30/201530.1030.9330.1030.83752,679
3/27/201530.0530.5329.7930.021,026,181
3/26/201530.5430.8929.9030.28921,868
3/25/201531.9132.1830.5030.511,199,549
3/24/201531.4831.7731.1031.59861,693
3/23/201530.0431.6629.9931.501,318,255
3/20/201529.7029.8929.5029.541,438,838
3/19/201530.0930.0929.2729.50737,338
3/18/201529.0130.6829.0030.50820,064
3/17/201529.6929.7829.0129.36869,716
3/16/201529.9229.9228.9129.69836,318
3/13/201531.2431.2529.4629.761,688,464
3/12/201531.9232.1031.4231.58693,368
3/11/201530.6231.6830.6231.42825,580
3/10/201532.3332.5231.4231.531,172,039
3/9/201531.9733.0831.9532.952,019,413
3/6/201531.9632.6131.3331.64982,447
3/5/201532.7732.7732.0432.38826,596
3/4/201532.8432.9932.3132.93653,439
3/3/201533.6033.6633.0933.25574,407
3/2/201533.5033.9033.2033.73733,875
2/27/201533.7134.1133.4233.66722,678
2/26/201533.7934.0433.3333.69564,051
2/25/201534.0134.2033.5133.56578,326
2/24/201533.7434.3433.6934.21660,308
2/23/201533.3433.9133.0433.56667,804
2/20/201532.9733.9732.8233.83774,925
2/19/201532.8033.0432.1332.92768,193
2/18/201532.7533.4832.5233.22573,736
2/17/201533.5233.5932.7733.05785,637
2/13/201533.7234.2733.5633.681,215,128
2/12/201532.3133.4832.2433.291,066,979
2/11/201531.5231.8731.1031.73767,061
2/10/201532.0132.2531.1331.83819,043
2/9/201532.3633.0732.1632.221,001,329
2/6/201531.8433.0031.7732.171,373,823
2/5/201530.3132.2630.3132.171,333,348
2/4/201530.3130.7430.0030.21976,307
2/3/201529.4130.9229.3630.831,434,638
2/2/201528.8729.3628.5629.04981,481
1/30/201527.7228.9327.6728.531,454,851
1/29/201527.9528.1427.5228.051,493,442
1/28/201528.3228.3827.6027.811,669,517
1/27/201527.6028.2427.2927.901,293,058
1/26/201527.3228.3027.2528.26949,283
1/23/201528.2028.2327.1427.321,281,834
1/22/201528.7828.9628.1928.501,199,884
1/21/201528.0728.7127.7528.591,720,119
1/20/201528.8229.3527.4928.071,600,342
1/16/201527.6828.1827.1228.122,697,473
1/15/201528.9529.1827.7827.941,450,049
1/14/201529.4429.5127.4128.522,975,706
1/13/201530.8330.9129.9630.121,234,469
1/12/201531.2131.3429.8130.591,275,153
1/9/201532.3832.5431.3231.67934,857
1/8/201532.6232.8231.8932.331,085,209
1/7/201531.9732.4931.6232.151,054,131
1/6/201532.3232.5931.2831.591,200,409
1/5/201533.7433.8131.7532.401,210,400
1/2/201534.8535.1034.1034.39733,631
12/31/201435.0835.4134.5934.77515,354
12/30/201435.0635.4434.9134.92624,919
12/29/201435.0135.6334.8835.18625,735
12/26/201435.0835.3534.6735.00462,113
12/24/201434.7135.1234.3734.77373,426
12/23/201434.0135.1633.9934.71764,982
12/22/201433.2634.0533.0333.871,182,870
12/19/201432.0433.4431.8733.362,120,028
12/18/201432.4432.7231.2131.671,486,812
12/17/201430.5532.0130.4031.881,917,999
12/16/201430.5431.5730.2130.301,658,265
12/15/201430.6730.8930.0230.041,633,805
12/12/201431.4731.4730.5030.531,141,321
12/11/201432.9333.0032.0032.10894,493
12/10/201434.1534.2233.0133.16794,975
12/9/201432.9934.5432.8034.48864,454
12/8/201434.0334.3533.2433.46901,059
12/5/201434.4634.7234.0834.20882,602
12/4/201434.0834.8434.0034.53960,383
12/3/201432.7034.5032.4634.281,045,225
12/2/201433.0333.2932.4832.55742,533
12/1/201433.5433.6832.4532.81925,786
11/28/201434.7534.7533.5933.69742,249
11/26/201435.4835.5634.9435.08877,278
11/25/201435.1735.4934.9435.35733,780
11/24/201435.2635.4034.8035.11946,784
11/21/201434.2535.5834.0035.392,058,978
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center