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
2021-04-20 21.83 21.83 21.20 21.52 69,387
2021-04-19 21.97 22.30 21.75 22.19 40,336
2021-04-16 22.25 22.41 22.00 22.055 37,279
2021-04-15 21.70 22.16 21.66 22.16 30,567
2021-04-14 22.25 22.55 21.98 22.16 22,758
2021-04-13 21.29 21.75 21.29 21.60 39,657
2021-04-12 21.79 22.00 21.65 21.97 43,392
2021-04-09 21.84 22.15 21.80 22.09 35,970
2021-04-08 21.78 22.31 21.78 22.22 27,423
2021-04-07 22.31 22.76 22.14 22.30 36,110
2021-04-06 22.56 22.56 21.98 22.28 45,220
2021-04-05 22.52 22.89 22.30 22.43 75,292
2021-04-02 22.02 22.02 22.02 22.02 31,541
2021-04-01 21.06 21.90 20.94 21.90 29,638
2021-03-31 21.29 21.34 20.84 21.20 40,641
2021-03-30 21.21 21.42 21.03 21.30 56,197
2021-03-29 21.50 21.50 20.72 20.81 51,130
2021-03-26 22.18 22.18 21.60 22.16 72,259
2021-03-25 19.87 21.05 19.68 20.94 73,260
2021-03-24 20.95 21.20 20.05 20.05 46,702
2021-03-23 20.48 20.57 20.02 20.11 90,012
2021-03-22 20.80 21.07 20.58 20.88 39,695
2021-03-19 20.94 21.87 20.79 21.49 55,790
2021-03-18 22.48 22.67 21.39 21.39 46,143
2021-03-17 21.06 21.99 20.91 21.86 65,116
2021-03-16 21.63 21.88 21.36 21.36 73,635
2021-03-15 21.68 21.73 21.08 21.36 77,948
2021-03-12 22.14 22.31 21.58 22.19 59,116
2021-03-11 22.41 22.49 21.80 21.89 58,681
2021-03-10 21.36 21.83 21.36 21.62 83,682

» More Allegheny Technologies Stock Price History

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