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
2020-08-07 8.97 9.19 8.92 9.19 133,574
2020-08-06 9.29 9.325 9.07 9.135 91,491
2020-08-05 9.30 9.45 9.19 9.215 103,531
2020-08-04 8.73 9.30 8.49 9.20 187,751
2020-08-03 8.71 9.07 8.71 8.96 134,228
2020-07-31 8.66 8.71 8.60 8.67 122,644
2020-07-30 8.91 9.09 8.88 9.05 109,803
2020-07-29 9.09 9.21 9.02 9.18 80,285
2020-07-28 9.17 9.28 9.09 9.09 49,244
2020-07-27 9.42 9.42 9.18 9.28 59,913
2020-07-24 9.47 9.51 9.35 9.41 48,979
2020-07-23 9.36 9.69 9.29 9.435 187,930
2020-07-22 9.55 9.67 9.55 9.62 69,682
2020-07-21 9.67 9.855 9.59 9.64 145,316
2020-07-20 9.49 9.71 9.49 9.515 160,163
2020-07-17 9.94 10.14 9.77 9.82 218,723
2020-07-16 10.34 10.38 10.00 10.005 117,669
2020-07-15 10.89 10.93 10.55 10.855 146,564
2020-07-14 10.31 10.365 10.21 10.34 90,076
2020-07-13 10.17 10.36 10.02 10.19 174,414
2020-07-10 9.36 9.66 9.33 9.66 104,190
2020-07-09 9.32 9.32 9.01 9.15 140,911
2020-07-08 9.65 9.65 9.51 9.60 135,967
2020-07-07 10.19 10.26 9.85 9.85 113,439
2020-07-06 10.25 10.48 10.21 10.44 57,883
2020-07-02 10.43 10.49 9.98 10.17 94,052
2020-07-01 10.13 10.13 9.86 10.06 119,921
2020-06-30 10.08 10.28 10.06 10.18 169,190
2020-06-29 10.04 10.35 9.98 10.215 131,276
2020-06-26 9.15 9.41 9.15 9.35 149,245

» More Allegheny Technologies Stock Price History

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