Allegheny Technologies Incorporated (ATI) Historical Stock Data
54.46 ↑0.23 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATI is down -0.20% a day on average. There have been 13 days where Allegheny Technologies Incorporated closed green and 17 days where ATI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.69 | 54.46 | ↑$0.77 (1.43%) | 53.37 | 55.25 | 6.68M |
| 2024-12-19 | 54.25 | 54.23 | ↓$0.02 (-0.04%) | 53.84 | 55.29 | 2.14M |
| 2024-12-18 | 55.55 | 54.21 | ↓$1.34 (-2.41%) | 53.78 | 56.78 | 2.07M |
| 2024-12-17 | 55.99 | 55.25 | ↓$0.74 (-1.32%) | 55.02 | 56.42 | 1.71M |
| 2024-12-16 | 56.51 | 56.53 | ↑$0.02 (0.04%) | 56.34 | 57.20 | 1.59M |
| 2024-12-13 | 55.92 | 56.50 | ↑$0.58 (1.04%) | 55.46 | 56.94 | 1.21M |
| 2024-12-12 | 56.90 | 56.01 | ↓$0.89 (-1.56%) | 55.97 | 57.53 | 850.07K |
| 2024-12-11 | 57.29 | 57.28 | ↓$0.01 (-0.02%) | 57.02 | 58.11 | 1.26M |
| 2024-12-10 | 57.05 | 57.09 | ↑$0.04 (0.07%) | 56.23 | 58.29 | 1.57M |
| 2024-12-09 | 58.66 | 56.69 | ↓$1.97 (-3.36%) | 56.57 | 58.94 | 1.46M |
| 2024-12-06 | 58.94 | 57.55 | ↓$1.39 (-2.36%) | 56.91 | 58.97 | 1.22M |
| 2024-12-05 | 60.00 | 58.48 | ↓$1.52 (-2.53%) | 58.25 | 60.11 | 877.43K |
| 2024-12-04 | 58.99 | 59.90 | ↑$0.91 (1.54%) | 58.99 | 60.37 | 1.34M |
| 2024-12-03 | 59.77 | 59.74 | ↓$0.03 (-0.05%) | 59.45 | 60.85 | 1.04M |
| 2024-12-02 | 60.44 | 59.70 | ↓$0.74 (-1.22%) | 59.42 | 60.44 | 1.35M |
| 2024-11-29 | 60.21 | 60.17 | ↓$0.04 (-0.07%) | 60.07 | 60.89 | 643.23K |
| 2024-11-27 | 60.81 | 60.12 | ↓$0.69 (-1.13%) | 59.77 | 61.20 | 734.41K |
| 2024-11-26 | 60.08 | 60.63 | ↑$0.55 (0.92%) | 59.17 | 60.83 | 881.28K |
| 2024-11-25 | 59.69 | 60.15 | ↑$0.46 (0.77%) | 59.26 | 60.55 | 1.47M |
| 2024-11-22 | 58.24 | 59.30 | ↑$1.06 (1.82%) | 58.19 | 60.15 | 1.06M |
| 2024-11-21 | 58.10 | 58.16 | ↑$0.06 (0.10%) | 57.74 | 59.21 | 1.15M |
| 2024-11-20 | 58.30 | 58.02 | ↓$0.28 (-0.48%) | 57.75 | 58.70 | 741.40K |
| 2024-11-19 | 55.97 | 58.23 | ↑$2.26 (4.04%) | 55.97 | 58.39 | 1.18M |
| 2024-11-18 | 56.17 | 56.79 | ↑$0.62 (1.10%) | 55.99 | 57.21 | 766.03K |
| 2024-11-15 | 56.35 | 56.17 | ↓$0.18 (-0.32%) | 55.76 | 56.98 | 1.26M |
| 2024-11-14 | 58.44 | 56.19 | ↓$2.25 (-3.85%) | 55.87 | 58.89 | 1.49M |
| 2024-11-13 | 58.81 | 58.37 | ↓$0.44 (-0.75%) | 57.95 | 58.93 | 1.27M |
| 2024-11-12 | 59.00 | 58.76 | ↓$0.24 (-0.41%) | 57.99 | 59.62 | 1.42M |
| 2024-11-11 | 58.70 | 59.50 | ↑$0.80 (1.36%) | 58.70 | 60.08 | 1.45M |
| 2024-11-08 | 57.38 | 58.29 | ↑$0.91 (1.59%) | 57.05 | 58.59 | 1.65M |
Create an account or log in to view more rows.
$ATI shorters eat my shit
$ATI keep it going
$ATI call the SEC
$ATI Bull flag forming?
$ATI up we go
$ATI Buy Buy Buy
$ATI HODL
$ATI trash
$ATI Buy Buy Buy
$ATI FYI - leaning bullish