Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Allegheny Technologies (NY: ATI )

66.27 +0.95 (+1.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2002 6.247 6.298 5.790 6.157 975,379 -0.09(-1.44%)
Jul 30, 2002 6.716 6.716 5.983 6.247 775,173 -0.34(-5.18%)
Jul 29, 2002 6.330 6.691 6.330 6.588 788,385 +0.26(+4.17%)
Jul 26, 2002 6.273 6.388 6.099 6.324 848,540 +0.35(+5.81%)
Jul 25, 2002 6.035 6.408 5.796 5.977 1,326,048 -0.12(-2.00%)
Jul 24, 2002 6.279 6.305 5.796 6.099 1,561,850 -0.12(-1.86%)
Jul 23, 2002 6.755 6.755 6.112 6.215 791,494 -0.55(-8.09%)
Jul 22, 2002 7.070 7.077 6.607 6.761 810,302 -0.30(-4.28%)
Jul 19, 2002 7.849 7.849 7.064 7.064 1,276,309 -0.81(-10.29%)
Jul 18, 2002 8.215 8.235 7.778 7.874 744,241 -0.28(-3.39%)
Jul 17, 2002 8.544 8.833 8.151 8.151 736,002 -0.39(-4.59%)
Jul 16, 2002 8.801 8.846 8.376 8.544 417,509 -0.19(-2.21%)
Jul 15, 2002 8.833 8.846 8.190 8.737 447,663 -0.03(-0.37%)
Jul 12, 2002 9.065 9.084 8.653 8.769 233,468 -0.23(-2.57%)
Jul 11, 2002 9.084 9.168 8.775 9.000 352,534 -0.10(-1.06%)
Jul 10, 2002 9.457 9.547 9.039 9.097 531,444 -0.37(-3.94%)
Jul 09, 2002 9.554 9.843 9.470 9.470 357,353 -0.11(-1.14%)
Jul 08, 2002 9.811 9.888 9.554 9.579 391,239 -0.20(-2.04%)
Jul 05, 2002 9.361 9.811 9.361 9.779 224,919 -2.35(-19.39%)
Jul 04, 2002 12.36 12.52 11.62 12.13 480,281 +2.76(+29.42%)
Jul 03, 2002 9.554 9.676 8.975 9.373 621,599 -0.24(-2.54%)
Jul 02, 2002 9.875 9.901 9.573 9.618 506,575 -0.26(-2.61%)
Jul 01, 2002 10.10 10.20 9.631 9.875 707,401 -0.29(-2.85%)
Jun 28, 2002 10.02 10.36 10.02 10.16 391,083 +0.14(+1.35%)
Jun 27, 2002 9.997 10.16 9.875 10.03 305,592 +0.03(+0.32%)
Jun 26, 2002 10.29 10.29 9.702 9.997 429,011 -0.22(-2.14%)
Jun 25, 2002 10.49 10.70 10.16 10.22 376,316 -0.32(-2.99%)
Jun 24, 2002 10.33 10.67 10.31 10.53 212,173 +0.19(+1.80%)
Jun 21, 2002 10.20 10.56 10.20 10.34 383,000 -0.08(-0.80%)
Jun 20, 2002 10.42 10.80 10.29 10.43 249,323 -0.10(-0.92%)
Jun 19, 2002 10.37 10.86 10.36 10.53 316,007 +0.10(+0.93%)
Jun 18, 2002 10.65 10.71 10.42 10.43 1,048,590 -0.19(-1.82%)
Jun 17, 2002 10.74 10.97 10.51 10.62 539,527 -0.13(-1.20%)
Jun 14, 2002 10.68 10.76 10.49 10.75 340,410 +0.10(+0.91%)
Jun 13, 2002 10.80 10.80 10.55 10.65 202,381 -0.15(-1.43%)
Jun 12, 2002 10.74 10.88 10.59 10.81 340,099 -0.03(-0.24%)
Jun 11, 2002 10.87 11.26 10.78 10.83 366,835 -0.06(-0.59%)
Jun 10, 2002 10.74 10.96 10.66 10.90 239,064 +0.12(+1.13%)
Jun 07, 2002 10.65 10.78 10.42 10.78 540,305 +0.24(+2.26%)
Jun 06, 2002 11.26 11.26 10.49 10.54 361,705 -0.45(-4.10%)
Jun 05, 2002 11.00 11.18 10.94 10.99 349,892 +0.06(+0.59%)
Jun 04, 2002 10.78 11.03 10.78 10.92 251,809 +0.10(+0.95%)
Jun 03, 2002 11.32 11.39 10.82 10.82 360,462 -0.48(-4.21%)
May 31, 2002 11.10 11.41 11.10 11.30 509,838 +0.19(+1.68%)
May 30, 2002 10.90 11.23 10.85 11.11 446,109 +0.14(+1.29%)
May 29, 2002 11.10 11.21 10.94 10.97 216,525 -0.09(-0.81%)
May 28, 2002 11.46 11.52 11.01 11.06 285,696 -0.46(-3.97%)
May 24, 2002 11.52 11.63 11.45 11.52 188,701 -0.01(-0.06%)
May 23, 2002 11.55 11.60 11.47 11.52 344,998 +0.06(+0.50%)
May 22, 2002 11.29 11.59 11.23 11.46 1,031,694 +0.17(+1.52%)
May 21, 2002 11.45 12.15 11.29 11.29 1,007,332 +0.10(+0.91%)
May 20, 2002 11.26 11.29 11.13 11.19 152,772 -0.13(-1.12%)
May 17, 2002 11.26 11.39 11.04 11.32 267,353 +0.10(+0.85%)
May 16, 2002 11.12 11.45 11.12 11.22 390,106 +0.14(+1.26%)
May 15, 2002 10.94 11.25 10.92 11.08 415,569 +0.17(+1.51%)
May 14, 2002 10.88 10.98 10.85 10.92 353,956 +0.10(+0.94%)
May 13, 2002 10.79 10.85 10.76 10.82 421,384 +0.07(+0.65%)
May 10, 2002 10.71 10.80 10.50 10.75 220,200 +0.01(+0.06%)
May 09, 2002 10.82 10.94 10.71 10.74 181,222 -0.07(-0.65%)
May 08, 2002 10.72 10.85 10.70 10.81 396,708 +0.16(+1.49%)
May 07, 2002 10.56 10.83 10.56 10.65 366,216 +0.13(+1.27%)
May 06, 2002 10.78 10.85 10.49 10.52 288,572 -0.30(-2.76%)
May 03, 2002 10.71 10.84 10.56 10.82 530,620 -0.02(-0.18%)
May 02, 2002 10.56 10.89 10.56 10.84 457,849 +0.31(+2.90%)
May 01, 2002 10.75 10.77 10.45 10.53 379,891 -0.21(-1.95%)
Apr 30, 2002 10.64 10.83 10.56 10.74 707,285 +0.24(+2.30%)
Apr 29, 2002 10.38 10.54 10.31 10.50 324,722 +0.13(+1.23%)
Apr 26, 2002 10.66 10.66 10.26 10.37 377,061 -0.05(-0.49%)
Apr 25, 2002 10.37 10.49 10.29 10.42 343,111 -0.18(-1.74%)
Apr 24, 2002 10.81 10.81 10.56 10.61 348,926 -0.20(-1.83%)
Apr 23, 2002 10.70 10.85 10.70 10.80 316,706 +0.11(+1.01%)
Apr 22, 2002 10.84 10.85 10.69 10.70 362,286 -0.15(-1.35%)
Apr 19, 2002 10.85 10.91 10.82 10.84 546,024 +0.02(+0.18%)
Apr 18, 2002 10.82 10.88 10.82 10.82 368,731 +0.13(+1.25%)
Apr 17, 2002 10.82 10.89 10.64 10.69 298,316 -0.22(-1.98%)
Apr 16, 2002 10.85 10.97 10.85 10.91 263,267 +0.06(+0.53%)
Apr 15, 2002 11.01 11.01 10.72 10.85 581,231 -0.20(-1.79%)
Apr 12, 2002 10.82 11.12 10.82 11.04 407,553 +0.11(+1.05%)
Apr 11, 2002 10.71 10.95 10.66 10.93 885,521 +0.21(+1.96%)
Apr 10, 2002 10.37 10.77 10.33 10.72 793,574 +0.36(+3.50%)
Apr 09, 2002 10.33 10.37 10.24 10.36 604,650 +0.06(+0.62%)
Apr 08, 2002 10.18 10.31 10.03 10.29 327,080 +0.15(+1.44%)
Apr 05, 2002 9.989 10.17 9.963 10.15 406,296 +0.20(+1.98%)
Apr 04, 2002 10.02 10.47 9.874 9.951 744,379 -0.15(-1.51%)
Apr 03, 2002 10.23 10.24 10.05 10.10 438,831 -0.29(-2.76%)
Apr 02, 2002 10.51 10.51 10.24 10.39 291,873 -0.13(-1.27%)
Mar 29, 2002 10.48 10.65 10.45 10.52 418,398 +0.08(+0.73%)
Mar 28, 2002 10.43 10.66 10.31 10.45 344,054 +0.06(+0.61%)
Mar 27, 2002 10.28 10.47 10.25 10.38 277,098 +0.19(+1.87%)
Mar 26, 2002 10.32 10.35 10.19 10.19 182,794 -0.16(-1.54%)
Mar 22, 2002 10.45 10.46 10.23 10.35 366,688 -0.08(-0.73%)
Mar 21, 2002 10.47 10.63 10.31 10.43 461,621 -0.05(-0.49%)
Mar 20, 2002 10.50 10.79 10.45 10.48 395,764 +0.08(+0.80%)
Mar 19, 2002 10.43 10.50 10.28 10.40 409,596 -0.17(-1.57%)
Mar 15, 2002 10.64 10.68 10.52 10.56 804,890 -0.08(-0.72%)
Mar 14, 2002 10.85 10.85 10.57 10.64 345,626 -0.15(-1.36%)
Mar 13, 2002 10.66 10.83 10.53 10.78 374,861 +0.13(+1.19%)
Mar 12, 2002 10.56 10.66 10.47 10.66 447,789 +0.06(+0.54%)
Mar 08, 2002 10.63 10.64 10.43 10.60 623,511 +0.11(+1.09%)
Mar 07, 2002 10.15 10.63 10.14 10.49 586,418 +0.27(+2.62%)
Mar 06, 2002 10.31 10.33 10.02 10.22 320,793 -0.09(-0.86%)
Mar 05, 2002 9.925 10.36 9.925 10.31 693,139 +0.38(+3.78%)
Mar 01, 2002 9.925 9.989 9.874 9.932 460,049 +0.01(+0.06%)
Feb 28, 2002 10.01 10.02 9.804 9.925 507,359 -0.01(-0.06%)
Feb 27, 2002 10.12 10.19 9.868 9.932 337,296 -0.09(-0.89%)
Feb 26, 2002 10.05 10.26 9.893 10.02 241,890 +0.03(+0.32%)
Feb 22, 2002 10.05 10.24 9.951 9.989 219,415 +0.02(+0.19%)
Feb 21, 2002 9.832 10.04 9.794 9.970 173,347 +0.21(+2.12%)
Feb 20, 2002 9.926 10.05 9.719 9.762 191,812 -3.39(-25.79%)
Feb 18, 2002 13.07 13.28 13.06 13.16 253,051 +3.42(+35.10%)
Feb 15, 2002 10.05 10.07 9.700 9.737 340,009 -0.24(-2.45%)
Feb 14, 2002 9.894 10.08 9.894 9.982 251,504 +0.16(+1.60%)
Feb 13, 2002 9.832 9.913 9.605 9.825 120,817 +0.04(+0.39%)
Feb 12, 2002 9.580 10.02 9.580 9.788 174,779 +0.38(+4.07%)
Feb 08, 2002 9.643 9.643 9.354 9.404 233,040 -0.24(-2.48%)
Feb 07, 2002 9.448 9.693 9.442 9.643 181,942 +0.04(+0.39%)
Feb 06, 2002 9.612 9.769 9.536 9.605 327,115 -0.01(-0.07%)
Feb 05, 2002 10.02 10.02 9.605 9.612 490,594 -0.53(-5.20%)
Feb 01, 2002 9.957 10.24 9.894 10.14 277,611 +0.20(+2.02%)
Jan 31, 2002 9.894 9.989 9.769 9.938 182,579 +0.01(+0.13%)
Jan 30, 2002 10.18 10.24 9.857 9.926 269,492 -0.33(-3.25%)
Jan 29, 2002 10.15 10.30 10.07 10.26 230,811 +0.48(+4.95%)
Jan 25, 2002 9.750 9.894 9.643 9.775 223,648 +0.03(+0.26%)
Jan 24, 2002 9.455 9.913 9.430 9.750 344,944 +0.33(+3.47%)
Jan 23, 2002 9.298 9.587 9.298 9.423 507,945 -2.83(-23.12%)
Jan 21, 2002 12.49 12.49 12.26 12.26 383,360 +2.75(+28.86%)
Jan 18, 2002 9.386 9.549 9.386 9.511 333,005 +0.19(+2.02%)
Jan 17, 2002 9.549 9.605 9.323 9.323 347,809 -0.25(-2.62%)
Jan 16, 2002 9.549 9.825 9.448 9.574 378,053 +0.18(+1.87%)
Jan 15, 2002 9.737 9.769 9.298 9.398 718,222 -0.55(-5.56%)
Jan 11, 2002 9.913 10.05 9.800 9.951 329,184 -0.11(-1.06%)
Jan 10, 2002 10.33 10.43 10.04 10.06 474,995 -0.21(-2.02%)
Jan 09, 2002 10.40 10.42 10.11 10.27 171,755 -0.17(-1.63%)
Jan 08, 2002 10.55 10.74 10.32 10.43 333,164 +0.19(+1.90%)
Jan 04, 2002 10.18 10.55 10.11 10.24 336,825 -0.03(-0.31%)
Jan 03, 2002 10.49 10.62 10.16 10.27 692,276 -0.25(-2.39%)
Jan 01, 2002 10.30 10.69 10.30 10.52 558,564 +0.23(+2.26%)
Dec 28, 2001 10.35 10.35 10.18 10.29 206,616 -0.06(-0.61%)
Dec 27, 2001 10.24 10.39 10.13 10.35 233,040 +0.15(+1.48%)
Dec 25, 2001 9.926 10.37 9.926 10.20 144,854 +0.13(+1.31%)
Dec 21, 2001 9.662 10.11 9.549 10.07 457,166 +0.26(+2.62%)
Dec 20, 2001 9.649 9.813 9.461 9.813 574,324 +0.13(+1.30%)
Dec 19, 2001 9.266 9.706 9.266 9.687 458,122 +0.52(+5.62%)
Dec 18, 2001 9.235 9.266 9.046 9.172 501,259 +0.00(+0.00%)
Dec 14, 2001 9.423 9.423 9.009 9.172 524,977 -0.31(-3.31%)
Dec 13, 2001 9.549 9.656 9.298 9.486 331,891 -0.03(-0.33%)
Dec 12, 2001 9.706 9.744 9.467 9.517 351,948 -0.11(-1.11%)
Dec 11, 2001 9.612 9.863 9.499 9.624 453,983 -0.12(-1.23%)
Dec 07, 2001 9.838 10.05 9.675 9.744 1,049,319 +0.06(+0.58%)
Dec 06, 2001 9.675 10.05 9.649 9.687 985,487 +0.06(+0.65%)
Dec 05, 2001 9.580 9.775 9.455 9.624 403,045 +0.06(+0.66%)
Dec 04, 2001 9.737 9.800 9.417 9.561 434,721 -0.06(-0.65%)
Nov 30, 2001 9.863 9.863 9.392 9.624 420,554 -0.36(-3.59%)
Nov 29, 2001 10.27 10.27 9.982 9.982 295,916 -0.25(-2.46%)
Nov 28, 2001 10.11 10.32 9.989 10.23 256,280 +0.18(+1.81%)
Nov 27, 2001 10.37 10.46 9.982 10.05 295,598 -0.04(-0.43%)
Nov 22, 2001 10.04 10.52 10.04 10.10 290,185 +0.03(+0.31%)
Nov 21, 2001 9.990 10.08 9.710 10.06 293,970 +0.06(+0.62%)
Nov 20, 2001 10.08 10.37 9.853 10.00 249,971 +0.02(+0.25%)
Nov 16, 2001 10.11 10.13 9.915 9.977 128,933 -0.04(-0.37%)
Nov 15, 2001 9.896 10.11 9.630 10.01 255,289 +0.22(+2.22%)
Nov 14, 2001 9.431 9.884 9.431 9.797 210,323 +0.35(+3.74%)
Nov 13, 2001 9.555 9.679 9.183 9.444 248,520 -0.11(-1.17%)
Nov 09, 2001 9.679 9.865 9.499 9.555 294,936 -0.11(-1.16%)
Nov 08, 2001 9.816 9.921 9.493 9.667 255,773 -0.15(-1.52%)
Nov 07, 2001 9.865 10.05 9.555 9.816 695,439 -0.04(-0.44%)
Nov 06, 2001 9.717 10.11 9.667 9.859 526,374 +0.55(+5.86%)
Nov 02, 2001 9.245 9.462 9.183 9.313 282,526 +0.13(+1.42%)
Nov 01, 2001 9.245 9.350 9.077 9.183 415,652 -0.02(-0.27%)
Oct 31, 2001 9.431 9.431 8.935 9.208 426,288 -0.32(-3.32%)
Oct 30, 2001 9.859 9.990 9.350 9.524 358,275 -0.30(-3.03%)
Oct 26, 2001 9.679 9.903 9.642 9.822 291,552 +0.09(+0.89%)
Oct 25, 2001 9.586 9.816 9.493 9.735 221,605 +0.07(+0.71%)
Oct 24, 2001 9.679 9.865 9.555 9.667 352,957 +0.06(+0.58%)
Oct 23, 2001 9.580 9.729 9.530 9.611 272,373 +0.03(+0.32%)
Oct 22, 2001 8.972 9.630 8.966 9.580 431,285 +0.67(+7.52%)
Oct 19, 2001 9.233 9.251 8.724 8.910 382,128 -0.17(-1.85%)
Oct 18, 2001 9.276 9.282 8.997 9.077 729,124 -0.05(-0.54%)
Oct 17, 2001 9.617 9.791 9.115 9.127 896,415 -0.25(-2.71%)
Oct 16, 2001 8.879 9.400 8.879 9.382 514,125 +0.53(+6.03%)
Oct 15, 2001 8.885 8.984 8.811 8.848 275,597 -0.06(-0.70%)
Oct 12, 2001 8.687 8.991 8.631 8.910 470,126 +0.26(+3.01%)
Oct 11, 2001 8.562 8.966 8.562 8.649 561,186 +0.06(+0.65%)
Oct 10, 2001 8.141 8.687 8.079 8.594 436,442 +0.51(+6.37%)
Oct 09, 2001 8.035 8.184 8.029 8.079 380,839 +0.06(+0.77%)
Oct 08, 2001 8.079 8.215 7.954 8.016 317,500 -0.12(-1.52%)
Oct 05, 2001 8.116 8.215 8.066 8.141 301,061 +0.09(+1.08%)
Oct 04, 2001 7.961 8.345 7.880 8.054 571,017 +0.09(+1.17%)
Oct 03, 2001 7.855 8.246 7.855 7.961 907,698 +0.06(+0.79%)
Oct 02, 2001 8.054 8.079 7.756 7.899 1,211,822 -0.09(-1.16%)
Oct 01, 2001 8.234 8.246 7.917 7.992 835,494 -0.28(-3.38%)
Sep 28, 2001 8.066 8.321 7.787 8.271 1,360,258 +0.27(+3.33%)
Sep 27, 2001 8.345 8.364 7.787 8.004 790,690 -0.25(-3.08%)
Sep 26, 2001 8.600 8.625 8.190 8.258 305,735 -0.30(-3.55%)
Sep 25, 2001 8.562 8.680 8.308 8.562 860,636 +0.01(+0.07%)
Sep 24, 2001 8.252 8.711 8.234 8.556 599,706 +0.37(+4.47%)
Sep 21, 2001 8.128 8.463 8.128 8.190 648,862 -0.81(-8.97%)
Sep 20, 2001 9.592 9.592 8.780 8.997 918,657 -0.60(-6.21%)
Sep 19, 2001 10.05 10.08 9.313 9.592 407,754 -0.38(-3.80%)
Sep 18, 2001 10.24 10.30 9.971 9.971 189,693 -0.26(-2.55%)
Sep 17, 2001 11.20 11.20 9.617 10.23 857,736 -0.81(-7.36%)
Sep 10, 2001 11.17 11.17 10.80 11.04 453,204 -0.09(-0.84%)
Sep 07, 2001 11.17 11.36 11.14 11.14 512,030 -0.07(-0.66%)
Sep 06, 2001 11.44 11.52 11.12 11.21 439,988 -0.29(-2.48%)
Sep 05, 2001 11.48 11.65 11.27 11.50 259,802 +0.25(+2.26%)
Sep 04, 2001 11.47 11.52 11.21 11.24 415,652 -0.24(-2.05%)
Aug 31, 2001 11.37 11.66 11.35 11.48 232,081 +0.11(+0.93%)
Aug 30, 2001 11.48 11.59 11.28 11.37 158,750 -0.11(-0.92%)
Aug 29, 2001 11.63 11.63 11.45 11.48 229,341 -0.06(-0.54%)
Aug 28, 2001 11.70 11.73 11.45 11.54 237,400 -0.10(-0.85%)
Aug 27, 2001 11.79 11.90 11.64 11.64 367,463 -0.14(-1.21%)
Aug 24, 2001 11.81 11.96 11.76 11.78 243,847 +0.13(+1.12%)
Aug 23, 2001 11.91 11.91 11.62 11.65 213,708 -0.17(-1.47%)
Aug 22, 2001 11.82 11.99 11.76 11.83 408,449 +0.05(+0.42%)
Aug 21, 2001 11.88 12.03 11.67 11.78 110,254 -0.17(-1.39%)
Aug 20, 2001 11.94 11.99 11.78 11.94 85,989 +0.00(+0.00%)
Aug 17, 2001 12.00 12.10 11.69 11.94 140,546 -0.21(-1.77%)
Aug 16, 2001 11.86 12.16 11.79 12.16 145,106 +0.29(+2.48%)
Aug 15, 2001 11.73 11.94 11.73 11.86 98,692 +0.20(+1.68%)
Aug 14, 2001 11.67 11.72 11.59 11.67 156,506 +0.01(+0.05%)
Aug 13, 2001 11.76 11.82 11.57 11.66 207,318 -0.09(-0.73%)
Aug 10, 2001 11.54 11.76 11.37 11.75 157,647 +0.11(+0.95%)
Aug 09, 2001 11.82 11.82 11.43 11.64 342,655 -0.12(-0.99%)
Aug 08, 2001 11.79 11.89 11.73 11.75 164,487 -0.07(-0.62%)
Aug 07, 2001 11.67 11.83 11.67 11.83 170,676 +0.07(+0.63%)
Aug 06, 2001 11.74 11.85 11.68 11.75 97,714 -0.14(-1.19%)
Aug 03, 2001 12.07 12.10 11.68 11.89 174,910 -0.09(-0.77%)
Aug 02, 2001 11.79 12.03 11.67 11.99 227,513 +0.23(+1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.