Home > Quotes > ATI > Historical Prices

Allegheny Technologies Incorporated Historical Stock Prices

ATI 
$29.77
*  
1.21
  negative  
4.24%
Get ATI Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
16:00  29.05  29.86  28.65  29.77 1,807,402
05/17/2013 28.77 29.86 28.65 29.77 1,807,402
05/16/2013 28.79 29.55 28.53 28.56 1,848,262
05/15/2013 28.95 29.13 28.64 29.01 1,143,869
05/14/2013 29.09 29.39 28.77 29.09 1,100,827
05/13/2013 29.04 29.325 28.9 29.11 979,946
05/10/2013 28.71 29.16 28.32 29.16 962,258
05/09/2013 28.95 29.34 28.48 28.71 1,246,641
05/08/2013 27.7 29.09 27.64 29.04 2,114,089
05/07/2013 27.16 27.99 27.16 27.64 1,265,173
05/06/2013 27.66 27.66 27.1 27.2 1,061,226
05/03/2013 26.68 27.8 26.56 27.57 2,169,647
05/02/2013 26.13 26.34 25.72 26.19 1,264,738
05/01/2013 26.6 26.683 26 26.02 2,015,097
04/30/2013 26.6 26.99 26.25 26.98 1,459,109
04/29/2013 26.69 26.93 26.22 26.84 1,817,661
04/26/2013 27.15 27.29 26.39 26.46 2,375,453
04/25/2013 26.99 27.85 26.91 27.18 3,398,255
04/24/2013 27.37 28.28 26.591 26.91 3,597,335
04/23/2013 27.52 27.83 27.22 27.53 2,156,934
04/22/2013 27.51 27.63 26.555 27.37 1,293,531
04/19/2013 27.45 27.7098 26.81 27.45 1,623,973
04/18/2013 27.27 27.81 26.59 27.35 1,846,784
04/17/2013 27.41 27.51 26.64 27.14 3,008,853
04/16/2013 27.4 28.48 27.02 28.01 4,469,543
04/15/2013 29.37 29.37 27.72 27.98 2,842,772
04/12/2013 30.09 30.28 29.15 29.73 1,382,105
04/11/2013 31.04 31.2 29.81 30.22 1,674,824
04/10/2013 30.95 31.29 30.78 31.01 683,868
04/09/2013 30 31.12 29.945 30.75 1,212,960
04/08/2013 29.48 29.95 29.33 29.91 798,449
04/05/2013 29.02 29.62 28.82 29.49 1,493,415
04/04/2013 29.68 30.05 28.97 29.71 2,301,294
04/03/2013 30.57 30.6699 29.39 29.68 2,511,501
04/02/2013 31.6 31.6 30.53 30.7 1,322,614
04/01/2013 31.8 31.92 31.19 31.41 1,223,029
03/28/2013 31.66 31.79 31.34 31.71 850,803
03/27/2013 31.2 31.94 31.1 31.76 860,543
03/26/2013 31.56 31.63 31.13 31.59 593,430
03/25/2013 31.38 31.56 31.08 31.35 1,053,318
03/22/2013 31.31 31.53 31.03 31.28 888,148
03/21/2013 31.01 31.74 31 31.26 1,112,898
03/20/2013 31.1 31.33 30.87 31.24 1,110,554
03/19/2013 31.63 31.7 30.65 30.78 2,208,098
03/18/2013 31.64 31.804 31.5101 31.62 1,544,813
03/15/2013 32.14 32.83 32.14 32.23 1,742,782
03/14/2013 32.37 32.5 31.93 32.27 1,464,993
03/13/2013 32.39 32.45 31.62 32.29 1,154,362
03/12/2013 32.7 32.99 32.26 32.4 884,547
03/11/2013 32.47 32.94 32.04 32.75 1,353,196
03/08/2013 32.55 32.9 32.42 32.83 1,894,595
03/07/2013 31.58 32.38 31.41 32.23 1,609,983
03/06/2013 30.62 31.54 30.62 31.44 2,292,692
03/05/2013 30.26 31.1 30.1607 30.37 1,928,001
03/04/2013 30.02 30.12 29.25 29.84 1,778,234
03/01/2013 30.34 30.45 29.83 30.29 1,413,571
02/28/2013 30.72 31.07 30.27 30.47 1,542,163
02/27/2013 29.8 30.82 29.8 30.71 1,198,196
02/26/2013 29.93 30.14 29.3 29.97 1,664,679
02/25/2013 31.18 31.5 29.68 29.69 2,147,082
02/22/2013 31.38 31.48 30.72 30.96 1,529,858
02/21/2013 31.31 31.61 30.54 30.99 1,494,363
02/20/2013 32.51 32.66 31.39 31.5 2,174,094
02/19/2013 33.87 33.95 32.58 32.64 1,777,208
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.