Allegheny Technologies Incorporated (ATI) Historical Stock Data
49.76 ↓0.80 (-1.58%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATI is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 50.61 | 49.76 | ↓$0.85 (-1.68%) | 49.40 | 50.89 | 1.33M |
| 2024-04-19 | 50.94 | 50.56 | ↓$0.38 (-0.75%) | 50.09 | 51.62 | 0.91M |
| 2024-04-18 | 50.84 | 51.10 | ↑$0.26 (0.51%) | 50.39 | 51.97 | 1M |
| 2024-04-17 | 51.92 | 50.73 | ↓$1.19 (-2.29%) | 50.64 | 51.92 | 756.57K |
| 2024-04-16 | 50.18 | 51.17 | ↑$0.99 (1.97%) | 49.80 | 51.53 | 692.60K |
| 2024-04-15 | 52.12 | 51.09 | ↓$1.03 (-1.98%) | 50.69 | 52.98 | 875.09K |
| 2024-04-12 | 52.50 | 51.64 | ↓$0.86 (-1.64%) | 50.95 | 52.50 | 809.84K |
| 2024-04-11 | 51.04 | 52.09 | ↑$1.05 (2.06%) | 50.94 | 52.20 | 1.03M |
| 2024-04-10 | 50.43 | 50.07 | ↓$0.36 (-0.71%) | 49.63 | 51.08 | 0.99M |
| 2024-04-09 | 52.27 | 51.74 | ↓$0.53 (-1.01%) | 50.97 | 52.46 | 863.63K |
| 2024-04-08 | 52.00 | 51.79 | ↓$0.21 (-0.40%) | 51.48 | 52.48 | 760.29K |
| 2024-04-05 | 50.37 | 51.73 | ↑$1.36 (2.70%) | 50.24 | 51.86 | 707.52K |
| 2024-04-04 | 51.00 | 50.50 | ↓$0.50 (-0.98%) | 50.23 | 51.60 | 846.50K |
| 2024-04-03 | 50.51 | 50.75 | ↑$0.24 (0.48%) | 50.20 | 51.44 | 0.94M |
| 2024-04-02 | 50.76 | 50.65 | ↓$0.11 (-0.22%) | 49.77 | 50.86 | 1.01M |
| 2024-04-01 | 51.29 | 51.01 | ↓$0.28 (-0.55%) | 50.52 | 51.44 | 481.13K |
| 2024-03-28 | 50.96 | 51.17 | ↑$0.21 (0.41%) | 50.64 | 51.48 | 1.03M |
| 2024-03-27 | 50.65 | 50.92 | ↑$0.27 (0.53%) | 50.14 | 50.94 | 728.09K |
| 2024-03-26 | 50.13 | 50.21 | ↑$0.08 (0.16%) | 49.68 | 50.54 | 631.08K |
| 2024-03-25 | 50.16 | 49.95 | ↓$0.21 (-0.42%) | 49.95 | 50.90 | 873.42K |
| 2024-03-22 | 48.74 | 49.55 | ↑$0.81 (1.66%) | 48.72 | 49.84 | 693.36K |
| 2024-03-21 | 49.08 | 48.81 | ↓$0.27 (-0.55%) | 48.57 | 49.43 | 1.28M |
| 2024-03-20 | 48.16 | 48.60 | ↑$0.44 (0.91%) | 47.58 | 48.99 | 1M |
| 2024-03-19 | 48.00 | 48.14 | ↑$0.14 (0.29%) | 47.65 | 48.67 | 1.24M |
| 2024-03-18 | 49.37 | 47.87 | ↓$1.50 (-3.04%) | 47.84 | 49.52 | 1.87M |
| 2024-03-15 | 47.93 | 49.37 | ↑$1.44 (3.00%) | 47.81 | 49.64 | 2.41M |
| 2024-03-14 | 48.51 | 48.25 | ↓$0.26 (-0.54%) | 47.68 | 49.07 | 1.35M |
| 2024-03-13 | 48.15 | 49.00 | ↑$0.85 (1.77%) | 48.06 | 49.96 | 1.89M |
| 2024-03-12 | 49.32 | 48.30 | ↓$1.02 (-2.07%) | 47.80 | 49.55 | 2.02M |
| 2024-03-11 | 50.23 | 49.42 | ↓$0.81 (-1.61%) | 48.30 | 50.41 | 0.99M |
Create an account or log in to view more rows.
$ATI Buy Buy Buy
$ATI FYI - leaning bullish
$ATI omg lol
$ATI added
$ATI Dumping started...
Get out while you can...
$ATI HODL!!!
$ATI more calls coming in
$ATI bounce it!!
$ATI called it
$ATI Algorithms are playing games