Allegheny Technologies Incorporated Historical Stock Prices

ATI 
$20.78
*  
0.54
2.53%
Get ATI Alerts
*Delayed - data as of Aug. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-MAY-2015 TO 03-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.16  21.27  20.57  20.78 2,111,121
08/03/2015 21.14 21.27 20.57 20.78 2,111,121
07/31/2015 22.1 22.1083 21.29 21.32 1,572,842
07/30/2015 22.42 22.66 21.81 21.83 1,794,350
07/29/2015 21.87 22.74 21.82 22.53 2,189,750
07/28/2015 21.69 22.2 21.53 21.95 1,911,131
07/27/2015 21.12 21.41 20.75 21.25 2,031,519
07/24/2015 22.04 22.11 21.25 21.39 2,886,045
07/23/2015 20.75 21.98 20.6521 21.67 3,514,204
07/22/2015 21.32 21.64 20.43 20.56 4,250,790
07/21/2015 24.03 24.03 21.61 21.67 7,950,888
07/20/2015 25.62 25.75 25 25.07 1,451,716
07/17/2015 26.55 26.62 25.53 25.57 2,049,730
07/16/2015 25.88 26.68 25.88 26.61 2,026,281
07/15/2015 25.83 26.3 24.64 26.2 6,218,352
07/14/2015 28.6 28.66 27.98 28.16 1,458,404
07/13/2015 28.31 28.83 27.95 28.75 1,307,115
07/10/2015 28.63 28.73 27.95 28.12 1,181,943
07/09/2015 28.57 28.64 27.91 28.05 1,228,185
07/08/2015 28.4 28.6 27.59 27.82 1,158,233
07/07/2015 27.99 28.88 26.96 28.61 2,199,071
07/06/2015 28.88 29.12 28.11 28.13 2,499,503
07/02/2015 30.2 30.38 28.66 29.55 2,731,468
07/01/2015 30.37 31.02 30.1 30.12 17,993,550
06/30/2015 31.26 31.699 29.88 30.2 1,585,294
06/29/2015 31.25 31.46 30.67 30.97 1,487,619
06/26/2015 31.55 32.05 31.44 31.73 747,309
06/25/2015 32.09 32.51 31.38 31.43 831,248
06/24/2015 32.18 32.46 31.77 32.1 1,240,169
06/23/2015 31.38 32.51 31.26 32.38 1,038,322
06/22/2015 31.93 31.992 31.3 31.37 739,535
06/19/2015 31.92 32.27 31.75 31.77 1,089,293
06/18/2015 32.5 32.9 31.631 32 1,084,627
06/17/2015 33.07 33.39 31.89 32.39 682,004
06/16/2015 32.53 33.18 32.53 33.03 472,045
06/15/2015 32.75 33.09 32.39 32.55 1,203,925
06/12/2015 32.57 33.2 32.33 33.13 846,513
06/11/2015 32.87 33.05 32.44 32.72 753,032
06/10/2015 32.83 33.25 32.75 32.83 836,704
06/09/2015 32.61 32.88 32.23 32.48 560,542
06/08/2015 32.71 33.33 32.24 32.46 522,575
06/05/2015 32.7 33.1 32.5 32.63 524,302
06/04/2015 33.08 33.41 32.775 32.86 790,176
06/03/2015 32.91 33.97 32.885 33.29 782,378
06/02/2015 32.15 33.4 32.15 32.93 939,759
06/01/2015 32.53 32.78 31.9316 32.08 919,679
05/29/2015 32.1 32.63 31.7801 32.5 1,622,361
05/28/2015 33.34 33.81 32.41 33.02 988,652
05/27/2015 33 33.64 32.79 33.57 743,878
05/26/2015 34.21 34.31 32.95 33.07 773,060
05/22/2015 34.23 34.59 33.72 34.32 668,491
05/21/2015 35.52 35.73 33.94 34.41 1,316,956
05/20/2015 35.85 35.88 34.98 35.73 749,904
05/19/2015 37.03 37.06 35.37 35.7 1,069,065
05/18/2015 37.02 37.27 36.72 37.04 584,963
05/15/2015 37.36 37.76 37.035 37.23 1,367,726
05/14/2015 37 37.74 36.66 37.45 872,798
05/13/2015 36.38 36.96 36.16 36.63 934,429
05/12/2015 36.46 36.65 35.78 35.82 685,209
05/11/2015 35.81 36.96 35.58 36.51 1,424,564
05/08/2015 35.38 35.79 35.11 35.69 799,161
05/07/2015 35.18 35.19 34.45 34.8 717,369
05/06/2015 35.58 35.98 35.23 35.5 1,262,439
05/05/2015 34.84 35.94 34.69 35.29 1,378,420
05/04/2015 34.33 34.99 34.22 34.67 800,279
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?