Allegheny Technologies Incorporated Historical Stock Prices

ATI 
$40.66
*  
0.05
 negative 
0.12%
Get ATI Alerts
*Delayed - data as of Apr. 15, 2014 
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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  40.43  40.71  39.91  40.66 2,878,502
04/15/2014 40.39 40.71 39.91 40.66 2,879,834
04/14/2014 39.57 40.94 39.41 40.61 4,023,276
04/11/2014 38.64 39.405 38.51 39.12 2,196,352
04/10/2014 39.28 39.55 38.665 38.96 2,105,474
04/09/2014 38.19 39.94 38.18 39.4 2,901,529
04/08/2014 37.9 38.83 37.78 38.02 1,605,345
04/07/2014 38.62 39.06 37.84 37.97 2,303,632
04/04/2014 38.57 38.87 38.21 38.78 3,002,837
04/03/2014 38.09 38.42 37.77 37.98 1,718,536
04/02/2014 37.87 38.29 37.75 37.9 1,699,151
04/01/2014 37.78 37.96 37.56 37.92 959,507
03/31/2014 37.75 37.87 37.42 37.68 1,287,532
03/28/2014 37.55 37.92 37.25 37.49 998,568
03/27/2014 37.21 37.69 37.14 37.4 899,032
03/26/2014 38.01 38.3 37.12 37.28 1,419,180
03/25/2014 37.53 38.05 37.47 37.71 1,185,598
03/24/2014 37.38 37.59 36.96 37.28 1,034,118
03/21/2014 36.64 37.475 36.4 37.29 1,460,339
03/20/2014 35.78 36.39 35.76 36.2 1,098,076
03/19/2014 35.96 36.47 35.72 36.04 1,239,416
03/18/2014 35 36.16 35 36.08 1,488,780
03/17/2014 34.5 35.4 34.5 35.1 1,524,419
03/14/2014 33.19 34.44 33.13 34.26 1,424,202
03/13/2014 34 34.325 32.97 33.21 912,031
03/12/2014 33.32 34 33.32 33.86 1,084,191
03/11/2014 33.58 34.28 33.34 33.45 1,149,514
03/10/2014 33.45 33.52 32.72 33.37 906,156
03/07/2014 34.28 34.35 33.31 33.97 1,214,784
03/06/2014 34.03 34.9 34.03 34.31 1,399,313
03/05/2014 32.53 33.93 32.49 33.86 1,721,996
03/04/2014 31.7 32.68 31.68 32.59 1,213,183
03/03/2014 31.42 31.74 31.13 31.33 703,129
02/28/2014 31.9 31.9801 31.63 31.78 896,660
02/27/2014 31.36 31.95 31.18 31.92 811,135
02/26/2014 31.09 31.62 30.81 31.36 979,306
02/25/2014 31.33 31.57 30.66 31.04 1,864,417
02/24/2014 31.51 31.82 31.2 31.45 861,523
02/21/2014 31.64 31.88 31.23 31.6 1,061,394
02/20/2014 31.21 31.599 31.13 31.49 1,028,848
02/19/2014 31.26 31.82 31.01 31.23 986,164
02/18/2014 32.06 32.06 31.02 31.39 1,447,594
02/14/2014 31.34 32.11 31.31 32.03 1,083,795
02/13/2014 31.47 31.915 30.94 31.34 1,742,215
02/12/2014 31.91 32.15 31.61 31.73 901,849
02/11/2014 31.29 31.945 31.29 31.85 776,331
02/10/2014 31.15 31.35 31 31.25 855,116
02/07/2014 31.1 31.3 30.68 31.17 880,734
02/06/2014 30.46 30.94 30.36 30.79 903,798
02/05/2014 30.21 30.61 29.82 30.33 1,115,917
02/04/2014 29.99 30.65 29.75 30.37 1,508,368
02/03/2014 31.38 31.49 29.74 29.86 1,999,440
01/31/2014 31.43 31.85 31.39 31.44 1,037,937
01/30/2014 31.94 32.27 31.62 32.01 1,268,758
01/29/2014 31.83 32.69 31.64 31.91 1,208,672
01/28/2014 32.12 32.34 31.86 32.31 1,583,722
01/27/2014 32.11 32.3 31.32 31.91 1,641,977
01/24/2014 32.61 32.69 31.88 31.93 2,368,703
01/23/2014 32.4 33.12 31.66 33.02 3,299,636
01/22/2014 34.37 34.91 31.71 32.01 4,324,586
01/21/2014 35.79 35.8 34.12 34.18 3,334,435
01/17/2014 36.07 36.55 36.02 36.3 772,259
01/16/2014 36.28 36.7 36.11 36.18 687,334
01/15/2014 35.5 36.27 35.37 36.15 1,088,603
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 your brokers before you trade


Want to trade FX?