Allegheny Technologies Incorporated Historical Stock Prices

ATI 
$33.35
*  
0.24
0.72%
Get ATI Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading ATI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-JUL-2014 TO 21-OCT-2014

Date Open High Low Close / Last Volume
16:00  33.63  34.07  32.73  33.35 2,106,487
10/21/2014 33.63 34.07 32.73 33.35 2,108,437
10/20/2014 32.83 33.15 32.34 33.11 1,352,859
10/17/2014 33.01 34.01 32.8 32.99 1,640,635
10/16/2014 31.31 33.19 31.15 32.63 1,040,409
10/15/2014 31.39 32.32 30.65 32.13 1,795,511
10/14/2014 31.61 32.8 31.31 32 1,421,029
10/13/2014 31.94 32.92 31.4 31.45 1,340,823
10/10/2014 32.76 33.13 31.74 31.74 991,126
10/09/2014 33.63 33.685 32.76 32.89 1,740,795
10/08/2014 33.19 33.83 32.09 33.78 1,615,420
10/07/2014 33.51 34.31 33.18 33.2 2,585,191
10/06/2014 35.01 35.41 34.445 34.51 1,395,211
10/03/2014 35.12 35.61 34.705 34.74 1,945,417
10/02/2014 35.88 36.02 34.49 35.09 1,901,283
10/01/2014 36.9 36.99 35.65 35.97 2,081,965
09/30/2014 38.3 38.33 36.74 37.1 2,121,725
09/29/2014 38.38 38.79 38.09 38.22 1,143,217
09/26/2014 38.8 39.27 38.58 39.01 1,267,875
09/25/2014 40.52 40.64 38.35 38.86 2,338,857
09/24/2014 41.62 41.68 40.61 40.83 1,142,497
09/23/2014 41.58 42.13 41.2 41.41 817,778
09/22/2014 42.11 42.11 40.94 41.54 992,944
09/19/2014 42.34 43.26 42.2763 42.47 1,648,277
09/18/2014 42.57 42.8 41.7 42.04 814,957
09/17/2014 42.62 43.068 42.16 42.56 838,121
09/16/2014 41.46 42.49 41.28 42.23 716,468
09/15/2014 41.69 42.04 41.42 41.73 693,649
09/12/2014 42.54 42.57 41.51 41.74 1,137,703
09/11/2014 41.63 42.72 41.54 42.67 839,579
09/10/2014 41.6 41.99 41.17 41.97 724,735
09/09/2014 42.1 42.15 41.51 41.61 809,624
09/08/2014 41.92 42.56 41.62 42.28 1,000,356
09/05/2014 42.31 42.31 41.55 42.09 809,575
09/04/2014 41.92 42.94 41.85 42.38 703,394
09/03/2014 42.17 42.32 41.64 41.82 707,701
09/02/2014 42.15 42.33 41.43 41.74 609,946
08/29/2014 42.05 42.21 41.59 42.17 547,279
08/28/2014 42.15 42.27 41.95 42.03 578,298
08/27/2014 43.12 43.28 42.35 42.54 513,018
08/26/2014 42.22 43.27 42.125 43.06 723,182
08/25/2014 42 42.11 41.72 42.1 375,414
08/22/2014 42.01 42.02 41.27 41.78 564,231
08/21/2014 41.62 42.16 41.16 42.09 959,137
08/20/2014 41.6 41.9 41.47 41.68 553,967
08/19/2014 41.73 41.99 41.52 41.68 448,178
08/18/2014 41.3 41.715 41.21 41.69 571,914
08/15/2014 41.7 41.72 41.1 41.34 1,049,963
08/14/2014 40.92 41.64 40.91 41.55 916,757
08/13/2014 40.36 41 40.2 40.9 816,357
08/12/2014 40.31 40.87 39.97 40.28 1,138,197
08/11/2014 40.5 40.78 40.27 40.33 981,514
08/08/2014 39.04 40.375 38.84 40.36 1,942,770
08/07/2014 39.02 39.23 38.46 38.7 1,325,408
08/06/2014 38.48 39.2 38.04 39.02 1,651,768
08/05/2014 38.41 38.85 37.6 38.59 1,712,428
08/04/2014 38.06 38.9 37.67 38.8 1,902,488
08/01/2014 37.6 38.29 37.49 37.77 1,996,458
07/31/2014 38.53 38.99 37.625 37.65 2,036,136
07/30/2014 40.49 40.49 38.74 38.85 2,266,109
07/29/2014 41 41.41 40 40.19 2,150,955
07/28/2014 41.51 41.76 40.81 40.95 1,292,241
07/25/2014 41.54 41.89 41.249 41.65 792,295
07/24/2014 42.14 42.2999 41.27 41.67 1,392,446
07/23/2014 43.75 43.85 41.71 41.88 3,170,294
07/22/2014 45.34 45.46 43.69 43.84 1,736,935
07/21/2014 45.61 45.66 44.96 45.44 888,206
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?