ALLIANT TECHSYSTEMS Historical Stock Price

Below is the stock price history for Alliant Techsystems ATK. Data is recorded each day for the historical open, high, low, close and volume. The Alliant Techsystems 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.

Alliant Techsystems Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-09 138.98 140.36 137.76 140.36 51,160
2015-02-06 140.14 140.58 138.51 139.37 105,748
2015-02-05 137.51 140.50 137.11 139.84 30,095
2015-02-04 136.50 140.07 136.45 137.76 36,892
2015-02-03 132.00 136.37 131.90 136.27 35,962
2015-02-02 131.01 132.58 129.01 131.50 41,932
2015-01-30 132.00 133.51 130.21 130.35 31,898
2015-01-29 124.15 133.28 124.15 132.51 41,036
2015-01-28 131.89 132.14 127.42 128.03 34,434
2015-01-27 131.84 133.19 130.54 131.42 18,731
2015-01-26 130.94 133.23 129.16 132.79 31,241
2015-01-23 127.50 131.60 127.50 131.50 40,361
2015-01-22 125.21 128.16 125.21 128.16 19,704
2015-01-21 124.52 125.425 121.51 124.93 37,053
2015-01-20 120.87 124.55 119.81 124.35 28,115
2015-01-16 120.00 121.67 119.78 120.68 20,068
2015-01-15 120.20 120.23 118.46 120.11 25,062
2015-01-14 116.35 120.35 116.305 119.86 12,600
2015-01-13 118.00 118.92 116.59 117.635 14,142
2015-01-12 117.52 117.99 116.51 116.93 21,575
2015-01-09 118.49 118.49 117.60 117.72 6,449
2015-01-08 116.01 118.13 115.63 118.13 12,308
2015-01-07 114.34 115.55 113.39 115.04 13,929
2015-01-06 114.98 115.11 112.21 113.26 27,406
2015-01-05 117.53 117.63 113.34 115.70 17,843
2015-01-02 116.80 118.52 115.80 118.00 14,039
2014-12-31 116.62 117.00 116.24 116.43 14,001
2014-12-30 115.37 117.43 115.37 117.14 20,158
2014-12-29 113.90 116.50 113.90 115.86 11,589
2014-12-26 113.07 114.50 112.58 114.42 2,398

» More Alliant Techsystems Stock Price History

To see other companies like Alliant Techsystems (ATK), view our stock market today for news, and other data.