Alliant Techsystems Inc. Historical Stock Prices

ATK 
$114.44
*  
0.92
0.81%
Get ATK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading ATK now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    ATK After Hours
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  113.17  114.58  112.57  114.44 104,972
12/24/2014 112.66 114 111.68 113.52 57,708
12/23/2014 113.53 114.21 112.38 112.93 136,229
12/22/2014 111 113.05 111 112.95 348,164
12/19/2014 110.44 111 109.59 110.76 389,090
12/18/2014 108.1 110 107.99 109.99 181,185
12/17/2014 101.58 107.0365 100.36 106.46 564,616
12/16/2014 101.58 103.63 101.4601 101.76 270,649
12/15/2014 104 104 101.35 101.85 209,740
12/12/2014 105.09 105.44 102.63 103.5 244,012
12/11/2014 106.62 107.44 105.87 106.19 210,008
12/10/2014 107.5 108.15 106.13 106.15 420,839
12/09/2014 108.18 108.58 107.02 108.24 456,866
12/08/2014 110.22 111.32 108.99 109.28 228,079
12/05/2014 110.24 110.84 109.51 110.78 177,716
12/04/2014 109.6 110.49 109.34 110.36 215,349
12/03/2014 110.18 111.07 109.731 110.34 266,824
12/02/2014 110.87 111.7 109.75 110.24 240,569
12/01/2014 112.62 112.85 110.501 111.37 258,905
11/28/2014 114.21 114.74 113.18 113.68 148,309
11/26/2014 114.29 115 113.54 114.37 184,878
11/25/2014 112.9 114.89 112.9 114.29 236,967
11/24/2014 114.15 114.7793 111.38 112.84 266,184
11/21/2014 113.92 114.5 113.463 114.04 225,963
11/20/2014 111.94 113.88 110.18 113.02 326,449
11/19/2014 113.75 114.33 112.51 113.49 249,892
11/18/2014 112.19 114.76 112.19 114.16 447,359
11/17/2014 112.23 112.925 111.37 111.96 283,479
11/14/2014 110.75 111.39 110.37 110.94 158,113
11/13/2014 109.73 112.3 109.73 111.14 138,023
11/12/2014 111.35 112.84 111.04 111.94 290,088
11/11/2014 109.98 111.7 109.584 111.46 334,458
11/10/2014 108.97 110.31 107.44 110.26 384,859
11/07/2014 109.22 110.83 108.33 108.83 416,925
11/06/2014 109 109.87 108 109.34 962,465
11/05/2014 113.19 113.61 108.3 108.86 800,085
11/04/2014 116.98 117.25 112.7 112.87 525,319
11/03/2014 115.37 117.51 114.31 117.07 729,174
10/31/2014 112.07 117.428 111.12 116.96 826,109
10/30/2014 118.5 118.5 107.33 110.19 1,522,329
10/29/2014 125.05 127.7 120.77 121.34 1,001,153
10/28/2014 127.87 130.2 127.87 129.77 223,181
10/27/2014 128.95 129.14 126.75 127.62 294,725
10/24/2014 131.15 131.15 127.48 129.31 446,702
10/23/2014 130.85 132 129.21 130.84 257,264
10/22/2014 130.38 132.33 129.743 129.82 114,612
10/21/2014 127.87 130.37 127.72 130.06 142,998
10/20/2014 128.69 129.18 126.19 127.73 178,909
10/17/2014 128.96 129.58 127.96 128.67 142,251
10/16/2014 121.91 127.87 121.335 127.46 256,136
10/15/2014 123.3 126.09 123.27 124 448,220
10/14/2014 125.13 126.4 123.86 125.05 262,603
10/13/2014 125.62 126.56 124.36 125.12 389,024
10/10/2014 126.37 126.37 124.04 125.21 269,724
10/09/2014 127.11 127.31 124.659 125.98 243,813
10/08/2014 126.22 127.94 124.9 127.92 254,558
10/07/2014 126 126.91 125.1601 126.22 294,568
10/06/2014 126.39 127.799 125.4 127.17 249,710
10/03/2014 126.65 126.91 125.1 126.41 186,674
10/02/2014 124.21 125.55 122.97 125.09 295,045
10/01/2014 126.9 126.97 122.51 124.47 433,257
09/30/2014 129.35 129.53 126.77 127.64 182,846
09/29/2014 129.69 130.41 128.82 129.11 159,049
09/26/2014 130.45 131.41 129.71 131.19 173,997
09/25/2014 131.91 131.91 129.88 130.51 184,090
09/24/2014 132.12 132.54 130.89 132.38 207,410
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?