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
2018-06-22 27.70 28.01 27.38 27.41 104,259
2018-06-21 27.72 27.76 27.26 27.32 82,301
2018-06-20 27.33 28.09 27.30 27.965 91,182
2018-06-19 27.48 27.50 26.84 27.17 135,594
2018-06-18 27.68 28.47 27.68 28.24 74,206
2018-06-15 27.43 27.78 26.90 27.745 189,034
2018-06-14 28.57 28.57 27.92 28.17 104,414
2018-06-13 28.85 29.06 28.29 28.54 88,952
2018-06-12 29.22 29.22 28.77 28.91 126,174
2018-06-11 28.695 29.205 28.61 29.205 121,063
2018-06-08 29.06 29.11 28.59 28.715 122,420
2018-06-07 29.42 29.78 28.68 29.02 90,488
2018-06-06 29.06 29.525 28.85 29.47 75,840
2018-06-05 28.25 28.79 28.22 28.77 72,732
2018-06-04 28.92 28.92 27.96 28.22 69,752
2018-06-01 29.15 29.77 28.73 28.76 226,018
2018-05-31 28.69 28.94 28.17 28.53 116,220
2018-05-30 27.85 28.31 27.85 28.16 96,148
2018-05-29 27.08 27.50 26.81 26.97 80,489
2018-05-25 27.91 27.91 27.15 27.35 71,440
2018-05-24 28.21 28.21 27.81 28.105 86,608
2018-05-23 27.86 28.44 27.86 28.27 74,498
2018-05-22 28.54 28.75 28.28 28.28 66,959
2018-05-21 28.53 28.69 28.25 28.45 69,236
2018-05-18 28.52 28.91 28.52 28.59 51,503
2018-05-17 28.80 28.97 28.50 28.71 84,958
2018-05-16 28.41 28.99 28.30 28.74 96,821
2018-05-15 27.76 28.45 27.76 28.18 88,034
2018-05-14 28.53 28.53 28.03 28.125 65,010
2018-05-11 28.54 28.74 28.25 28.44 64,345

» More Allegheny Technologies Stock Price History

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