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
2019-04-22 25.37 25.65 25.31 25.51 61,134
2019-04-18 25.69 25.90 25.50 25.75 42,989
2019-04-17 25.98 26.13 25.86 26.05 70,589
2019-04-16 25.98 26.075 25.81 25.94 81,313
2019-04-15 25.83 26.36 25.83 26.10 93,481
2019-04-12 25.07 25.555 24.76 25.555 357,610
2019-04-11 27.22 27.32 26.97 27.17 75,917
2019-04-10 26.68 27.03 26.68 26.99 53,088
2019-04-09 26.86 27.07 26.75 26.75 68,101
2019-04-08 25.70 26.99 25.68 26.97 113,269
2019-04-05 27.16 27.40 27.16 27.35 90,136
2019-04-04 25.98 26.525 25.92 26.525 59,592
2019-04-03 25.96 26.24 25.87 25.96 92,433
2019-04-02 26.36 26.37 26.03 26.235 62,647
2019-04-01 26.23 26.62 26.17 26.395 81,401
2019-03-29 25.87 25.87 25.46 25.58 96,710
2019-03-28 25.63 25.66 25.18 25.26 67,491
2019-03-27 25.36 25.47 25.05 25.43 46,762
2019-03-26 25.52 25.72 24.99 25.28 54,425
2019-03-25 24.76 25.38 24.76 25.03 42,111
2019-03-22 25.24 25.37 24.67 24.915 173,216
2019-03-21 26.15 26.54 26.05 26.155 100,946
2019-03-20 25.50 26.16 25.33 26.01 49,535
2019-03-19 26.32 26.35 25.77 25.86 50,960
2019-03-18 26.04 26.16 25.74 26.11 98,601
2019-03-15 25.75 25.82 25.25 25.25 99,060
2019-03-14 25.47 25.47 25.15 25.20 59,417
2019-03-13 25.90 26.19 25.23 25.30 122,974
2019-03-12 26.54 26.62 25.92 25.92 99,685
2019-03-11 25.15 25.59 24.96 25.59 204,498

» More Allegheny Technologies Stock Price History

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