Allegheny Technologies Incorporated (ATI) Historical Stock Data
58.02 ↓0.21 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATI is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 58.12 | 57.33 | ↓$0.79 (-1.36%) | 56.72 | 58.20 | 2.11M |
| 2024-11-06 | 57.10 | 58.11 | ↑$1.01 (1.77%) | 54.91 | 58.14 | 3.33M |
| 2024-11-05 | 53.80 | 54.01 | ↑$0.21 (0.39%) | 53.19 | 54.83 | 2.65M |
| 2024-11-04 | 53.00 | 53.51 | ↑$0.51 (0.96%) | 52.92 | 54.08 | 1.53M |
| 2024-11-01 | 53.39 | 53.42 | ↑$0.03 (0.06%) | 52.45 | 54.21 | 1.96M |
| 2024-10-31 | 54.00 | 52.71 | ↓$1.29 (-2.39%) | 52.62 | 54.42 | 2.54M |
| 2024-10-30 | 56.16 | 54.21 | ↓$1.95 (-3.47%) | 54.13 | 56.77 | 3.07M |
| 2024-10-29 | 58.16 | 56.82 | ↓$1.34 (-2.30%) | 56.50 | 60.24 | 5.88M |
| 2024-10-28 | 61.75 | 63.22 | ↑$1.47 (2.38%) | 61.30 | 63.30 | 1.73M |
| 2024-10-25 | 61.55 | 61.38 | ↓$0.17 (-0.28%) | 61.21 | 62.46 | 1.18M |
| 2024-10-24 | 61.98 | 61.49 | ↓$0.49 (-0.79%) | 60.41 | 62.26 | 1.68M |
| 2024-10-23 | 62.68 | 62.86 | ↑$0.18 (0.29%) | 62.68 | 64.11 | 0.97M |
| 2024-10-22 | 63.21 | 63.14 | ↓$0.07 (-0.11%) | 62.57 | 63.65 | 731.44K |
| 2024-10-21 | 63.67 | 63.38 | ↓$0.29 (-0.46%) | 63.25 | 64.64 | 0.96M |
| 2024-10-18 | 63.57 | 63.12 | ↓$0.45 (-0.71%) | 62.86 | 63.67 | 735.69K |
| 2024-10-17 | 63.42 | 63.33 | ↓$0.09 (-0.14%) | 62.80 | 64.08 | 711.21K |
| 2024-10-16 | 63.04 | 63.02 | ↓$0.02 (-0.03%) | 62.29 | 63.43 | 720.39K |
| 2024-10-15 | 62.23 | 62.55 | ↑$0.32 (0.51%) | 61.70 | 63.16 | 0.91M |
| 2024-10-14 | 63.40 | 62.80 | ↓$0.60 (-0.95%) | 62.41 | 63.45 | 1.01M |
| 2024-10-11 | 63.00 | 63.56 | ↑$0.56 (0.89%) | 63.00 | 64.38 | 672.87K |
| 2024-10-10 | 61.28 | 62.94 | ↑$1.66 (2.71%) | 60.56 | 62.97 | 1.24M |
Create an account or log in to view more rows.
$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
$ATI omg lol
$ATI added