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
2017-12-15 23.52 23.75 23.46 23.46 57,969
2017-12-14 23.55 23.77 23.17 23.19 51,649
2017-12-13 23.36 23.64 23.21 23.52 61,485
2017-12-12 23.55 23.80 23.16 23.23 101,460
2017-12-11 22.91 23.77 22.91 23.385 80,739
2017-12-08 22.43 22.90 22.25 22.595 83,179
2017-12-07 21.85 22.35 21.76 22.225 59,564
2017-12-06 22.05 22.36 21.57 21.845 105,066
2017-12-05 22.61 22.77 22.18 22.18 87,763
2017-12-04 23.27 23.49 22.90 22.915 116,654
2017-12-01 22.94 23.29 22.45 22.70 126,177
2017-11-30 22.86 22.92 22.60 22.88 100,717
2017-11-29 22.56 22.79 22.40 22.66 80,450
2017-11-28 22.37 22.44 22.01 22.41 56,676
2017-11-27 22.22 22.47 21.93 22.37 74,342
2017-11-24 22.67 22.74 22.32 22.32 43,608
2017-11-22 22.35 22.62 22.28 22.505 174,441
2017-11-21 22.51 22.53 21.945 22.08 121,806
2017-11-20 21.90 22.06 21.86 21.87 80,350
2017-11-17 21.66 21.91 21.27 21.90 148,833
2017-11-16 21.45 22.03 21.45 21.885 176,110
2017-11-15 21.14 21.64 21.06 21.36 149,604
2017-11-14 22.27 22.27 21.20 21.64 206,699
2017-11-13 21.79 22.69 21.67 22.44 233,978
2017-11-10 24.00 24.00 21.98 22.08 207,866
2017-11-09 23.34 24.19 23.34 23.84 276,594
2017-11-08 24.13 24.13 23.35 23.705 685,005
2017-11-07 25.79 25.83 25.19 25.49 52,924
2017-11-06 26.08 26.18 25.74 25.84 39,481
2017-11-03 26.20 26.20 25.675 25.75 115,381

» More Allegheny Technologies Stock Price History

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