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
2019-08-23 18.53 18.65 17.86 18.25 203,519
2019-08-22 17.91 18.45 17.84 18.40 95,934
2019-08-21 18.02 18.12 17.82 18.035 51,070
2019-08-20 17.85 17.90 17.74 17.87 67,106
2019-08-19 17.85 18.00 17.81 17.83 78,673
2019-08-16 17.44 17.76 17.36 17.49 61,542
2019-08-15 17.29 17.30 17.04 17.26 58,301
2019-08-14 17.49 17.55 17.295 17.46 99,400
2019-08-13 18.47 18.47 18.08 18.23 70,521
2019-08-12 18.12 18.12 17.67 17.80 83,269
2019-08-09 19.25 19.25 18.44 18.44 62,523
2019-08-08 19.93 20.05 19.73 19.81 49,584
2019-08-07 19.06 19.62 19.06 19.59 70,108
2019-08-06 19.25 19.785 18.97 19.785 121,471
2019-08-05 19.94 19.94 19.39 19.59 158,751
2019-08-02 20.64 20.64 20.43 20.53 118,533
2019-08-01 21.83 21.92 20.83 20.93 122,262
2019-07-31 22.10 22.44 21.57 21.92 175,025
2019-07-30 22.19 22.45 22.17 22.40 98,260
2019-07-29 22.66 22.77 22.56 22.73 72,989
2019-07-26 22.84 23.00 22.69 22.90 71,330
2019-07-25 23.23 23.55 22.63 22.86 86,819
2019-07-24 22.60 23.49 22.45 23.49 128,157
2019-07-23 24.43 24.48 23.675 23.76 222,811
2019-07-22 25.25 25.25 24.90 25.07 108,850
2019-07-19 25.30 25.59 25.18 25.30 105,349
2019-07-18 24.33 24.63 24.17 24.46 49,516
2019-07-17 24.48 24.90 24.32 24.53 78,995
2019-07-16 25.08 25.31 24.87 24.88 53,015
2019-07-15 24.21 24.55 24.21 24.53 80,751

» More Allegheny Technologies Stock Price History

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