ALLIANT TECHSYSTEMS Historical Stock Price

Below is the stock price history for Alliant Techsystems ATK. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Alliant Techsystems stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Alliant Techsystems Historical Stock Price

Date	Open	High	Low	Close	Volume
2012-05-22	51.74	51.85	51.01	51.33	35,343
2012-05-21	52.47	52.47	51.45	51.84	14,509
2012-05-18	52.26	52.38	51.63	51.72	31,482
2012-05-17	52.33	52.33	51.93	52.29	29,216
2012-05-16	52.70	53.20	52.09	52.10	32,885
2012-05-15	53.04	53.04	52.10	52.30	48,842
2012-05-14	51.77	53.54	51.70	53.20	25,420
2012-05-11	52.23	52.68	52.10	52.34	39,992
2012-05-10	52.83	52.87	52.38	52.48	22,875
2012-05-09	53.07	53.07	52.08	52.53	15,255
2012-05-08	53.28	53.65	52.68	53.49	36,372
2012-05-07	53.21	53.70	52.78	53.61	26,418
2012-05-04	53.97	53.99	52.74	53.24	26,486
2012-05-03	53.12	54.25	52.91	54.19	50,555
2012-05-02	52.64	53.27	52.44	53.11	35,724
2012-05-01	53.25	53.34	53.00	53.07	38,110
2012-04-30	53.16	53.44	52.75	53.25	29,014
2012-04-27	52.80	53.52	52.69	53.42	28,663
2012-04-26	52.17	52.77	51.83	52.50	46,776
2012-04-25	51.82	52.83	51.82	52.20	39,399
2012-04-24	51.40	51.69	51.22	51.42	32,946
2012-04-23	50.98	51.67	50.57	51.58	43,862
2012-04-20	51.105	52.33	51.00	51.62	28,299
2012-04-19	50.86	51.86	50.77	50.95	69,923
2012-04-18	51.30	51.395	50.93	50.94	32,409
2012-04-17	50.56	51.66	50.56	51.51	33,495
2012-04-16	50.68	50.94	50.21	50.30	32,085
2012-04-13	51.56	51.68	50.47	50.53	43,268
2012-04-12	50.00	52.14	50.00	51.90	44,764
2012-04-11	49.08	51.32	49.08	50.19	48,244

» More Alliant Techsystems Stock Price History