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
2019-06-14 23.90 24.12 23.67 23.75 49,463
2019-06-13 24.07 24.27 24.03 24.22 44,282
2019-06-12 23.97 24.08 23.80 23.93 40,693
2019-06-11 23.98 24.42 23.93 24.03 38,078
2019-06-10 24.36 24.41 23.84 23.85 39,773
2019-06-07 23.73 24.19 23.73 24.02 27,549
2019-06-06 23.66 23.91 23.38 23.745 43,274
2019-06-05 23.68 23.80 23.48 23.75 60,307
2019-06-04 23.12 23.68 23.10 23.62 95,456
2019-06-03 22.00 22.18 21.71 21.94 108,992
2019-05-31 21.65 21.925 21.29 21.34 96,661
2019-05-30 22.37 22.42 21.70 21.83 103,370
2019-05-29 21.69 21.78 21.43 21.66 70,343
2019-05-28 22.15 22.21 21.94 22.01 43,466
2019-05-24 21.96 22.21 21.87 21.99 60,393
2019-05-23 22.22 22.22 21.36 21.75 73,369
2019-05-22 22.92 22.92 22.42 22.60 45,639
2019-05-21 22.99 23.20 22.98 23.00 50,455
2019-05-20 23.21 23.245 22.575 22.575 71,458
2019-05-17 23.20 23.76 23.19 23.64 103,525
2019-05-16 23.36 23.52 23.26 23.31 58,026
2019-05-15 22.56 22.99 22.52 22.99 53,129
2019-05-14 22.72 22.91 22.54 22.75 44,299
2019-05-13 22.65 22.65 22.34 22.46 72,016
2019-05-10 23.52 24.00 23.45 23.81 48,777
2019-05-09 23.24 23.81 23.24 23.81 91,356
2019-05-08 24.01 24.15 23.70 23.86 41,371
2019-05-07 24.19 24.32 23.81 23.90 110,623
2019-05-06 24.97 25.29 24.92 25.12 62,588
2019-05-03 24.89 25.585 24.89 25.585 61,257

» More Allegheny Technologies Stock Price History

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