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
2018-12-12 25.12 25.57 25.09 25.14 53,561
2018-12-11 25.26 25.38 24.50 24.71 62,140
2018-12-10 24.99 24.99 24.27 24.57 67,782
2018-12-07 26.09 26.17 24.84 24.96 92,714
2018-12-06 25.07 25.84 24.73 25.84 82,156
2018-12-04 26.84 26.88 25.64 25.66 69,852
2018-12-03 27.28 27.28 26.61 26.97 58,372
2018-11-30 26.21 26.32 26.01 26.20 55,363
2018-11-29 26.05 26.46 25.93 26.22 47,947
2018-11-28 25.56 26.46 25.06 26.46 40,605
2018-11-27 25.78 25.81 25.04 25.30 42,336
2018-11-26 25.76 26.28 25.65 26.00 59,527
2018-11-23 25.33 25.96 25.33 25.57 31,417
2018-11-21 25.33 26.45 25.33 26.09 39,852
2018-11-20 25.42 25.42 24.58 25.15 155,925
2018-11-19 26.68 26.72 25.66 25.95 88,646
2018-11-16 27.10 27.45 26.86 26.92 84,980
2018-11-15 26.70 27.33 26.60 27.30 44,085
2018-11-14 27.37 27.57 26.69 26.95 65,534
2018-11-13 27.30 27.73 26.82 27.17 57,470
2018-11-12 27.02 27.40 26.73 26.97 70,756
2018-11-09 26.82 27.21 26.17 27.17 121,967
2018-11-08 27.94 28.00 26.57 27.03 210,247
2018-11-07 28.61 28.61 28.13 28.235 135,233
2018-11-06 28.55 28.60 27.84 28.24 135,451
2018-11-05 27.76 28.21 27.39 27.74 95,689
2018-11-02 27.30 27.53 26.95 27.48 85,040
2018-11-01 26.26 26.97 26.26 26.90 75,938
2018-10-31 25.85 26.07 25.62 25.845 101,648
2018-10-30 25.57 25.66 24.86 24.99 139,714

» More Allegheny Technologies Stock Price History

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