Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Allegheny Technologies
(NY:
ATI
)
61.34
+0.15 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2000
14.45
14.68
13.68
13.91
813,812
-0.61(-4.23%)
May 30, 2000
14.25
14.52
14.25
14.52
744,354
+0.19(+1.34%)
May 26, 2000
14.75
14.91
14.22
14.33
561,356
-0.27(-1.84%)
May 25, 2000
15.14
15.18
14.60
14.60
1,026,902
-0.57(-3.75%)
May 24, 2000
15.25
15.32
15.09
15.17
387,492
+0.23(+1.53%)
May 23, 2000
15.86
15.93
14.64
14.94
902,071
-1.14(-7.11%)
May 22, 2000
15.93
16.31
15.93
16.08
591,488
+0.08(+0.48%)
May 19, 2000
14.98
16.35
14.94
16.01
721,690
+0.80(+5.26%)
May 18, 2000
14.98
15.78
14.98
15.21
404,710
+0.27(+1.79%)
May 17, 2000
14.83
15.02
14.41
14.94
1,789,222
-0.50(-3.21%)
May 16, 2000
15.55
15.59
15.02
15.44
570,825
-0.11(-0.74%)
May 15, 2000
15.59
15.78
15.55
15.55
316,323
+0.04(+0.25%)
May 12, 2000
15.70
16.05
15.51
15.51
442,918
-0.11(-0.73%)
May 11, 2000
15.02
15.93
14.98
15.63
552,622
+0.57(+3.80%)
May 10, 2000
15.13
15.21
14.90
15.05
520,975
+0.00(+0.00%)
May 09, 2000
15.32
15.36
15.05
15.05
382,573
-0.30(-1.99%)
May 08, 2000
15.25
15.44
15.09
15.36
289,922
-0.08(-0.49%)
May 05, 2000
15.55
15.66
15.25
15.44
671,346
-0.08(-0.49%)
May 04, 2000
15.36
15.55
15.21
15.51
500,312
+0.11(+0.74%)
May 03, 2000
15.28
15.47
15.13
15.40
315,339
+0.19(+1.25%)
May 02, 2000
15.32
15.51
15.09
15.21
909,451
+0.04(+0.25%)
May 01, 2000
14.79
15.25
14.79
15.17
400,447
+0.42(+2.84%)
Apr 28, 2000
14.29
14.94
14.29
14.75
863,372
+0.46(+3.20%)
Apr 27, 2000
14.10
14.45
13.99
14.29
1,151,819
+0.23(+1.63%)
Apr 26, 2000
12.96
14.06
12.77
14.06
1,218,724
+1.41(+11.14%)
Apr 25, 2000
12.65
12.73
12.54
12.65
376,505
+0.46(+3.75%)
Apr 24, 2000
12.58
12.73
12.18
12.20
303,532
-0.50(-3.90%)
Apr 20, 2000
12.65
13.11
12.65
12.69
332,721
-0.04(-0.30%)
Apr 19, 2000
12.54
13.00
12.54
12.73
525,238
+0.19(+1.52%)
Apr 18, 2000
12.31
12.65
12.31
12.54
874,195
+0.15(+1.23%)
Apr 17, 2000
12.08
12.43
11.74
12.39
427,175
+0.34(+2.85%)
Apr 14, 2000
13.07
13.07
11.85
12.04
388,311
-0.95(-7.33%)
Apr 13, 2000
13.19
13.19
12.81
13.00
402,251
+0.23(+1.79%)
Apr 12, 2000
12.27
12.88
12.23
12.77
555,575
+0.57(+4.69%)
Apr 11, 2000
12.20
12.39
12.04
12.20
412,581
+0.00(+0.00%)
Apr 10, 2000
12.35
12.35
12.16
12.20
404,054
+0.04(+0.31%)
Apr 07, 2000
12.31
12.31
12.12
12.16
276,475
-0.11(-0.93%)
Apr 06, 2000
12.46
12.50
12.16
12.27
594,110
-0.11(-0.92%)
Apr 05, 2000
12.39
12.43
12.16
12.39
483,421
+0.23(+1.88%)
Apr 04, 2000
12.58
12.62
11.93
12.16
414,713
-0.19(-1.54%)
Apr 03, 2000
12.23
12.39
12.12
12.35
602,638
+0.46(+3.85%)
Mar 31, 2000
11.28
12.31
11.24
11.89
492,933
+0.72(+6.48%)
Mar 30, 2000
10.98
11.40
10.98
11.17
284,839
+0.11(+1.04%)
Mar 29, 2000
11.09
11.55
10.98
11.05
399,627
+0.04(+0.35%)
Mar 28, 2000
11.28
11.59
11.01
11.01
529,993
-0.34(-3.02%)
Mar 24, 2000
11.13
11.51
11.05
11.36
536,388
+0.38(+3.47%)
Mar 23, 2000
11.21
11.21
10.90
10.98
492,605
-0.23(-2.04%)
Mar 22, 2000
11.05
11.21
11.05
11.21
776,460
-0.15(-1.34%)
Mar 21, 2000
11.21
11.55
11.17
11.36
486,702
-0.04(-0.33%)
Mar 17, 2000
11.09
11.43
11.01
11.40
952,251
+0.46(+4.18%)
Mar 16, 2000
10.52
11.05
10.48
10.94
892,724
+0.34(+3.24%)
Mar 15, 2000
10.37
10.63
10.33
10.60
511,791
+0.19(+1.83%)
Mar 14, 2000
10.94
11.05
10.37
10.40
854,025
+0.27(+2.63%)
Mar 10, 2000
10.33
10.33
10.02
10.14
723,166
-0.19(-1.85%)
Mar 09, 2000
10.71
10.71
10.21
10.33
695,945
-0.46(-4.24%)
Mar 08, 2000
10.94
10.98
10.75
10.79
741,204
-0.19(-1.74%)
Mar 07, 2000
11.09
11.09
10.82
10.98
1,176,908
+0.23(+2.13%)
Mar 03, 2000
10.40
10.79
10.33
10.75
500,640
+0.34(+3.30%)
Mar 02, 2000
10.18
10.52
9.910
10.40
514,907
+0.08(+0.74%)
Mar 01, 2000
10.37
10.40
10.18
10.33
676,594
-0.11(-1.09%)
Feb 29, 2000
10.18
10.60
10.14
10.44
396,838
+0.19(+1.86%)
Feb 25, 2000
10.75
10.75
9.833
10.25
894,693
-0.49(-4.54%)
Feb 24, 2000
10.70
10.85
10.21
10.74
725,408
+0.08(+0.71%)
Feb 23, 2000
10.40
10.97
10.25
10.66
493,058
+0.08(+0.71%)
Feb 18, 2000
10.78
10.78
10.40
10.59
429,207
+0.04(+0.36%)
Feb 17, 2000
10.55
10.66
10.44
10.55
351,426
-0.08(-0.71%)
Feb 16, 2000
10.48
10.70
10.40
10.63
523,407
+0.19(+1.81%)
Feb 15, 2000
10.29
10.59
10.25
10.44
549,943
-0.34(-3.15%)
Feb 11, 2000
10.97
11.00
10.74
10.78
430,866
-0.26(-2.39%)
Feb 10, 2000
10.97
11.31
10.85
11.04
1,024,261
+0.08(+0.69%)
Feb 09, 2000
11.46
11.57
10.74
10.97
752,772
-0.23(-2.02%)
Feb 08, 2000
11.19
11.31
10.85
11.19
523,573
-0.19(-1.66%)
Feb 04, 2000
11.80
11.80
11.15
11.38
1,080,980
-0.38(-3.20%)
Feb 03, 2000
12.44
12.47
11.76
11.76
986,448
-0.75(-6.02%)
Feb 02, 2000
12.55
12.55
12.17
12.51
630,378
-0.08(-0.60%)
Feb 01, 2000
12.70
12.81
12.51
12.59
501,681
-0.34(-2.62%)
Jan 28, 2000
12.89
13.11
12.85
12.93
423,569
-0.11(-0.87%)
Jan 27, 2000
12.96
13.04
12.85
13.04
313,281
+0.00(+0.00%)
Jan 26, 2000
12.89
13.04
12.78
13.04
623,246
+0.08(+0.58%)
Jan 25, 2000
13.72
13.72
12.93
12.96
344,460
-0.60(-4.44%)
Jan 21, 2000
13.72
13.87
13.57
13.57
637,675
-0.15(-1.10%)
Jan 20, 2000
14.02
14.06
13.72
13.72
391,892
-0.38(-2.67%)
Jan 19, 2000
13.91
14.13
13.57
14.09
573,161
+0.34(+2.47%)
Jan 14, 2000
13.87
13.94
13.68
13.76
619,100
+0.00(+0.00%)
Jan 13, 2000
13.83
13.83
13.64
13.76
649,118
+0.00(+0.00%)
Jan 12, 2000
13.87
13.91
13.76
13.76
653,265
-0.30(-2.14%)
Jan 11, 2000
14.13
14.32
13.98
14.06
554,089
-0.11(-0.80%)
Jan 07, 2000
14.17
14.28
14.09
14.17
839,344
-0.08(-0.53%)
Jan 06, 2000
13.79
14.32
13.72
14.25
750,947
+0.45(+3.28%)
Jan 05, 2000
13.53
14.21
13.45
13.79
948,801
+0.41(+3.10%)
Jan 04, 2000
13.45
13.57
13.34
13.38
666,366
+0.11(+0.85%)
Dec 31, 1999
13.19
13.68
13.19
13.27
510,471
+0.00(+0.00%)
Dec 30, 1999
12.74
13.30
12.74
13.27
266,181
+0.45(+3.53%)
Dec 29, 1999
12.29
12.85
12.29
12.81
391,229
+0.49(+3.98%)
Dec 28, 1999
12.78
12.81
12.32
12.32
411,462
-0.38(-2.97%)
Dec 24, 1999
12.59
12.74
12.59
12.70
536,344
+0.19(+1.51%)
Dec 23, 1999
12.29
12.66
12.21
12.51
519,261
+0.26(+2.15%)
Dec 22, 1999
12.96
13.00
12.25
12.25
702,687
-0.75(-5.80%)
Dec 21, 1999
13.11
13.19
12.78
13.00
1,060,912
-0.08(-0.58%)
Dec 17, 1999
12.74
13.08
12.32
13.08
3,802,505
+0.34(+2.66%)
Dec 16, 1999
12.59
13.11
12.44
12.74
1,856,142
-0.30(-2.31%)
Dec 15, 1999
13.34
13.34
12.89
13.04
870,191
-0.38(-2.81%)
Dec 14, 1999
13.49
13.64
13.23
13.42
560,390
-0.26(-1.93%)
Dec 10, 1999
13.98
14.02
13.64
13.68
681,790
-0.15(-1.09%)
Dec 09, 1999
14.36
14.40
13.83
13.83
933,874
-0.45(-3.17%)
Dec 08, 1999
14.66
14.66
14.21
14.28
696,384
-0.60(-4.05%)
Dec 07, 1999
14.66
14.89
14.62
14.89
529,709
+0.30(+2.07%)
Dec 03, 1999
14.62
14.70
14.32
14.58
565,698
+0.41(+2.93%)
Dec 02, 1999
15.19
15.19
14.02
14.17
1,357,279
-1.02(-6.70%)
Dec 01, 1999
15.22
15.64
15.19
15.19
362,869
-0.04(-0.25%)
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
.