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
2020-06-04 11.30 11.58 10.735 11.085 229,125
2020-06-03 9.99 10.69 9.99 10.445 132,994
2020-06-02 9.44 9.52 9.275 9.33 136,939
2020-06-01 9.07 9.27 9.035 9.15 114,867
2020-05-29 8.63 8.78 8.49 8.695 192,842
2020-05-28 8.97 9.19 8.74 8.74 273,118
2020-05-27 8.93 9.18 8.66 9.16 245,645
2020-05-26 8.31 8.77 8.31 8.59 199,367
2020-05-22 7.83 7.89 7.77 7.84 115,433
2020-05-21 8.115 8.115 7.745 7.81 192,451
2020-05-20 8.01 8.11 7.73 7.795 224,698
2020-05-19 7.63 7.83 7.55 7.74 213,584
2020-05-18 7.47 7.70 7.46 7.665 181,944
2020-05-15 6.97 7.05 6.78 6.89 129,501
2020-05-14 6.375 6.88 6.375 6.845 222,770
2020-05-13 6.85 6.88 6.53 6.60 435,380
2020-05-12 7.505 7.51 7.01 7.01 208,487
2020-05-11 8.03 8.07 7.46 7.465 219,517
2020-05-08 8.32 8.35 8.00 8.215 221,339
2020-05-07 7.86 8.16 7.86 7.95 146,757
2020-05-06 7.75 7.77 7.48 7.49 242,285
2020-05-05 8.345 8.37 7.775 7.88 479,107
2020-05-04 7.27 7.27 6.89 7.18 162,319
2020-05-01 7.29 7.36 7.075 7.155 138,103
2020-04-30 7.75 7.82 7.43 7.55 188,334
2020-04-29 8.23 8.47 8.10 8.285 279,241
2020-04-28 7.89 7.93 7.49 7.495 183,083
2020-04-27 6.79 7.61 6.79 7.49 246,874
2020-04-24 6.65 6.65 6.48 6.50 320,115
2020-04-23 7.175 7.39 7.07 7.11 170,297

» More Allegheny Technologies Stock Price History

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