Allegheny Technologies Incorporated Historical Stock Prices

ATI 
$32.08
*  
0.42
1.29%
Get ATI Alerts
*Delayed - data as of Jun. 1, 2015  -  Find a broker to begin trading ATI now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    ATI Pre-Market
 
 
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 01-MAR-2015 TO 01-JUN-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  32.55  32.78  31.9316  32.08 911,393
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
05/01/2015 34.35 34.62 33.72 34.25 752,265
04/30/2015 33.86 34.5 33.7 33.99 813,599
04/29/2015 34.33 34.5 33.81 34.22 893,636
04/28/2015 34.25 34.85 34.08 34.68 1,021,820
04/27/2015 34.88 34.94 34.01 34.07 1,072,449
04/24/2015 34.97 35.08 34.43 34.61 935,581
04/23/2015 34.35 34.88 34.05 34.56 1,159,024
04/22/2015 34.5 34.59 33.81 34.29 1,847,481
04/21/2015 31.85 34.72 31.6 34.65 3,336,455
04/20/2015 29.95 30.63 29.95 30.3 1,124,380
04/17/2015 30.01 30.17 29.62 29.84 964,737
04/16/2015 31.22 31.4 30.37 30.41 660,029
04/15/2015 30.9 31.41 30.846 31.22 1,413,086
04/14/2015 30.35 30.81 30.15 30.73 1,462,794
04/13/2015 30.17 30.25 29.73 29.98 815,598
04/10/2015 30.11 30.48 30.04 30.17 624,735
04/09/2015 29.8 30.28 29.7 30.13 854,837
04/08/2015 31.43 31.76 30.02 30.07 1,253,877
04/07/2015 31.5 31.68 31.01 31.09 1,096,189
04/06/2015 30.77 31.55 30.37 31.28 1,179,173
04/02/2015 29.29 30.78 29.05 30.57 1,571,144
04/01/2015 29.73 30.04 29.39 29.61 737,047
03/31/2015 30.26 30.32 29.57 30.01 1,167,995
03/30/2015 30.1 30.93 30.1 30.83 752,679
03/27/2015 30.05 30.53 29.7901 30.02 1,026,181
03/26/2015 30.54 30.89 29.9 30.28 921,868
03/25/2015 31.91 32.18 30.5 30.51 1,199,549
03/24/2015 31.48 31.773 31.1 31.59 856,902
03/23/2015 30.04 31.66 29.99 31.5 1,318,055
03/20/2015 29.7 29.89 29.5 29.54 1,438,585
03/19/2015 30.09 30.09 29.27 29.5 732,578
03/18/2015 29.01 30.68 29 30.5 820,064
03/17/2015 29.69 29.784 29.01 29.36 869,616
03/16/2015 29.92 29.92 28.91 29.69 836,318
03/13/2015 31.24 31.25 29.46 29.76 1,688,464
03/12/2015 31.92 32.1 31.42 31.58 693,368
03/11/2015 30.62 31.68 30.62 31.42 825,580
03/10/2015 32.33 32.5199 31.4201 31.53 1,172,039
03/09/2015 31.97 33.075 31.95 32.95 2,019,413
03/06/2015 31.96 32.61 31.33 31.64 982,447
03/05/2015 32.77 32.77 32.0375 32.38 826,596
03/04/2015 32.84 32.99 32.31 32.93 653,439
03/03/2015 33.6 33.66 33.09 33.25 574,407
03/02/2015 33.5 33.9 33.2 33.73 733,875
*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?