Allegheny Technologies Incorporated (ATI) Historical Stock Data
53.96 ↑1.36 (2.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATI is down -0.07% a day on average. There have been 15 days where Allegheny Technologies Incorporated closed green and 15 days where ATI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 51.60 | 53.96 | ↑$2.36 (4.57%) | 51.60 | 54.06 | 1.49M |
| 2025-04-01 | 51.90 | 52.60 | ↑$0.70 (1.35%) | 50.52 | 52.67 | 1.66M |
| 2025-03-31 | 49.81 | 52.03 | ↑$2.22 (4.46%) | 49.07 | 52.14 | 2M |
| 2025-03-28 | 52.18 | 50.96 | ↓$1.22 (-2.34%) | 50.63 | 52.44 | 1.28M |
| 2025-03-27 | 53.58 | 52.74 | ↓$0.84 (-1.57%) | 52.26 | 53.96 | 0.98M |
| 2025-03-26 | 54.48 | 54.00 | ↓$0.48 (-0.88%) | 53.87 | 54.99 | 1.74M |
| 2025-03-25 | 54.00 | 54.24 | ↑$0.24 (0.44%) | 54.00 | 55.44 | 1.73M |
| 2025-03-24 | 53.18 | 54.19 | ↑$1.01 (1.90%) | 53.01 | 54.39 | 2.06M |
| 2025-03-21 | 51.69 | 52.04 | ↑$0.35 (0.68%) | 51.08 | 52.75 | 25.96M |
| 2025-03-20 | 51.57 | 52.27 | ↑$0.70 (1.36%) | 51.57 | 52.80 | 1.58M |
| 2025-03-19 | 50.90 | 52.34 | ↑$1.44 (2.83%) | 50.74 | 52.64 | 2.55M |
| 2025-03-18 | 50.86 | 50.67 | ↓$0.19 (-0.37%) | 49.90 | 51.30 | 1.41M |
| 2025-03-17 | 51.24 | 51.38 | ↑$0.14 (0.27%) | 50.96 | 51.93 | 1.16M |
| 2025-03-14 | 50.58 | 51.48 | ↑$0.90 (1.78%) | 50.15 | 51.78 | 1.27M |
| 2025-03-13 | 50.90 | 50.00 | ↓$0.90 (-1.77%) | 49.55 | 51.10 | 1.96M |
| 2025-03-12 | 52.60 | 50.96 | ↓$1.64 (-3.12%) | 50.81 | 53.91 | 2.74M |
| 2025-03-11 | 50.93 | 51.89 | ↑$0.96 (1.88%) | 49.61 | 52.85 | 3.55M |
| 2025-03-10 | 53.06 | 51.05 | ↓$2.01 (-3.79%) | 49.68 | 53.98 | 3.34M |
| 2025-03-07 | 56.66 | 55.26 | ↓$1.40 (-2.47%) | 52.36 | 57.24 | 2.23M |
| 2025-03-06 | 57.20 | 57.24 | ↑$0.04 (0.07%) | 56.59 | 58.41 | 1.34M |
| 2025-03-05 | 56.36 | 57.85 | ↑$1.49 (2.64%) | 56.32 | 58.01 | 1.16M |
| 2025-03-04 | 56.54 | 56.22 | ↓$0.32 (-0.57%) | 53.80 | 57.37 | 2.09M |
| 2025-03-03 | 59.70 | 57.81 | ↓$1.89 (-3.17%) | 57.46 | 60.72 | 2.62M |
| 2025-02-28 | 56.74 | 58.16 | ↑$1.42 (2.50%) | 56.68 | 58.27 | 1.60M |
| 2025-02-27 | 56.55 | 56.91 | ↑$0.36 (0.64%) | 56.22 | 57.87 | 1.87M |
| 2025-02-26 | 56.85 | 56.73 | ↓$0.12 (-0.21%) | 56.45 | 57.76 | 1.60M |
| 2025-02-25 | 56.83 | 56.32 | ↓$0.51 (-0.90%) | 55.77 | 58.15 | 1.64M |
| 2025-02-24 | 58.48 | 57.15 | ↓$1.33 (-2.27%) | 56.90 | 58.59 | 1.55M |
| 2025-02-21 | 61.30 | 58.03 | ↓$3.27 (-5.33%) | 57.48 | 61.41 | 1.15M |
| 2025-02-20 | 61.31 | 60.91 | ↓$0.40 (-0.65%) | 60.60 | 62.41 | 1.15M |
Create an account or log in to view more rows.
$ATI good times
$ATI more calls coming in
$ATI LFFGG
$ATI go time
$ATI hot trash
$ATI shorters eat my shit
$ATI keep it going
$ATI call the SEC
$ATI Bull flag forming?
$ATI up we go