ALLEGHENY TECHNOLOGIES Historical Stock Price

Below is the stock price history for Allegheny Technologies ATI. Data is recorded each day for the historical open, high, low, close and volume. The Allegheny Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Allegheny Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-16 27.54 27.77 27.50 27.77 63,604
2018-10-15 27.22 27.39 27.18 27.26 72,575
2018-10-12 26.85 27.17 26.76 27.17 97,362
2018-10-11 27.49 27.58 26.94 27.06 174,302
2018-10-10 28.24 28.24 27.64 27.64 166,663
2018-10-09 29.07 29.18 28.62 28.62 94,667
2018-10-08 28.00 28.63 27.99 28.58 81,259
2018-10-05 28.26 28.45 27.92 28.36 108,839
2018-10-04 28.66 28.68 28.06 28.245 102,502
2018-10-03 28.44 29.01 28.39 28.52 161,065
2018-10-02 29.47 29.51 29.12 29.29 107,974
2018-10-01 29.59 29.82 29.36 29.44 73,391
2018-09-28 29.97 30.16 29.49 29.49 119,536
2018-09-27 29.65 29.94 29.58 29.78 82,842
2018-09-26 29.46 29.70 29.34 29.46 118,022
2018-09-25 29.59 29.74 29.35 29.725 114,583
2018-09-24 29.26 29.31 28.99 29.06 144,529
2018-09-21 28.32 28.675 28.30 28.60 105,393
2018-09-20 28.25 28.54 28.12 28.45 110,856
2018-09-19 28.20 28.80 28.16 28.16 139,074
2018-09-18 27.74 28.09 27.61 27.755 120,314
2018-09-17 26.82 27.67 26.82 27.14 141,119
2018-09-14 25.84 27.23 25.84 26.775 158,386
2018-09-13 25.66 25.83 25.42 25.74 90,233
2018-09-12 25.06 25.48 24.84 25.39 109,858
2018-09-11 24.83 25.23 24.76 25.005 155,350
2018-09-10 25.63 25.63 25.14 25.17 64,775
2018-09-07 25.69 25.95 25.13 25.455 64,306
2018-09-06 25.90 26.16 25.63 25.85 85,406
2018-09-05 26.36 26.36 25.795 25.80 121,906

» More Allegheny Technologies Stock Price History

To see other companies like Allegheny Technologies (ATI), view our stock market today for news, and other data.