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
2019-02-15 27.73 28.09 27.73 27.91 46,897
2019-02-14 27.61 28.03 27.60 27.66 66,675
2019-02-13 28.02 28.13 27.54 27.81 75,481
2019-02-12 27.52 28.06 27.45 27.77 100,697
2019-02-11 26.68 27.20 26.62 27.20 100,161
2019-02-08 27.36 27.36 26.67 26.695 84,646
2019-02-07 27.27 27.29 26.54 27.25 86,001
2019-02-06 27.36 27.78 27.36 27.61 80,161
2019-02-05 27.79 27.82 27.45 27.46 61,490
2019-02-04 27.67 27.92 27.45 27.73 73,431
2019-02-01 27.50 27.90 27.45 27.56 66,140
2019-01-31 26.99 27.62 26.99 27.40 107,717
2019-01-30 26.495 27.31 26.42 27.26 148,600
2019-01-29 26.93 26.93 26.04 26.07 92,742
2019-01-28 26.13 26.59 26.13 26.48 89,060
2019-01-25 25.96 26.83 25.96 26.66 99,212
2019-01-24 26.24 26.27 25.51 25.62 83,614
2019-01-23 25.90 26.87 25.90 26.385 260,095
2019-01-22 24.00 25.65 23.00 25.525 337,452
2019-01-18 25.20 25.65 24.90 25.34 152,536
2019-01-17 24.63 25.18 24.48 24.91 114,760
2019-01-16 24.42 24.85 24.38 24.61 103,311
2019-01-15 24.50 24.55 23.87 24.41 94,014
2019-01-14 24.68 24.79 24.25 24.55 84,967
2019-01-11 24.13 24.83 24.13 24.75 80,660
2019-01-10 24.36 24.58 24.13 24.28 220,160
2019-01-09 23.51 24.51 23.47 24.51 174,989
2019-01-08 23.05 23.255 22.43 23.25 102,715
2019-01-07 22.26 23.07 22.17 22.59 111,091
2019-01-04 21.93 23.05 21.93 22.685 74,495

» More Allegheny Technologies Stock Price History

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