$17.06 +0.36 (%) Allegheny Technologies Inc - New York Stock Exchange, Inc.

Jan. 20, 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
4/10/201439.2839.5538.6738.962,105,474
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
1/31/201431.4331.8531.3931.441,038,437
1/30/201431.9432.2731.6232.011,268,758
1/29/201431.8332.6931.6431.911,208,672
1/28/201432.1232.3431.8632.311,583,722
1/27/201432.1132.3031.3231.911,641,977
1/24/201432.6132.6931.8831.932,368,703
1/23/201432.4033.1231.6633.023,300,636
1/22/201434.3734.9131.7132.014,324,711
1/21/201435.7935.8034.1234.183,334,895
1/17/201436.0736.5536.0236.30772,259
1/16/201436.2836.7036.1136.18687,334
1/15/201435.5036.2735.3736.151,088,603
1/14/201435.0935.5335.0935.35683,252
1/13/201435.1735.6234.8235.001,108,261
1/10/201434.7535.3034.2135.271,760,627
1/9/201435.5035.6534.9435.49862,196
1/8/201435.1535.5435.0035.51869,050
1/7/201435.2135.5635.0735.16675,293
1/6/201435.5735.5734.8035.211,032,173
1/3/201435.3735.5335.1835.47701,513
1/2/201435.4735.5435.0035.26730,223
12/31/201335.4635.8435.3535.63588,259
12/30/201335.7235.8935.2735.47769,155
12/27/201335.0335.8235.0335.64784,720
12/26/201334.6835.2134.5135.03674,912
12/24/201334.0834.8034.0134.66395,151
12/23/201333.4634.1733.3534.07775,077
12/20/201333.7833.9333.0433.101,373,860
12/19/201332.9034.2032.7733.781,411,683
12/18/201332.6133.1432.3232.92868,837
12/17/201333.0033.1032.6732.79819,064
12/16/201333.1533.2332.7933.09677,039
12/13/201332.2232.7932.1632.77893,108
12/12/201331.8932.3431.8232.23701,502
12/11/201333.1033.1931.8431.931,102,989
12/10/201333.8334.1333.1133.131,047,851
12/9/201333.1933.8833.1033.821,228,062
12/6/201333.3733.4632.6432.77743,256
12/5/201332.4133.2232.3032.95843,974
12/4/201332.3232.8432.1832.441,215,388
12/3/201332.6133.0031.9432.391,753,651
12/2/201333.3133.4232.7832.83772,044
11/29/201333.3933.5733.0833.22461,262
11/27/201333.1833.4532.9033.14809,086
11/26/201333.3833.4932.8032.941,093,713
11/25/201333.8533.9033.3933.55627,133
11/22/201333.6833.9633.2733.93705,911
11/21/201333.5833.8833.2833.701,035,536
11/20/201334.2534.4933.3533.571,603,261
11/19/201333.8834.3933.8134.171,727,478
11/18/201333.7834.3333.5733.941,435,811
11/15/201333.6933.9833.5233.75834,681
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center