Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Allegheny Technologies (NY: ATI )

52.71 -1.50 (-2.77%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.59 41.34 40.35 40.65 2,014,993 +0.36(+0.89%)
Feb 27, 2023 39.87 40.40 39.50 40.29 1,231,216 +0.78(+1.97%)
Feb 24, 2023 39.69 39.89 39.01 39.51 1,002,306 -0.93(-2.30%)
Feb 23, 2023 40.39 41.06 39.96 40.44 946,000 +0.08(+0.20%)
Feb 22, 2023 40.30 40.78 39.90 40.36 886,224 -0.24(-0.59%)
Feb 21, 2023 40.94 41.24 40.53 40.60 1,316,717 -0.64(-1.55%)
Feb 17, 2023 40.54 41.40 40.07 41.24 1,926,249 +0.90(+2.23%)
Feb 16, 2023 40.27 40.79 40.07 40.34 1,262,878 +0.08(+0.20%)
Feb 15, 2023 39.53 40.34 39.20 40.26 2,001,978 +0.29(+0.73%)
Feb 14, 2023 39.00 40.25 38.59 39.97 1,005,009 +0.64(+1.63%)
Feb 13, 2023 38.50 39.44 37.92 39.33 621,223 +0.72(+1.86%)
Feb 10, 2023 38.00 38.91 37.90 38.61 698,221 +0.07(+0.18%)
Feb 09, 2023 39.47 39.86 38.46 38.54 805,368 -0.64(-1.63%)
Feb 08, 2023 39.44 39.72 38.97 39.18 1,030,927 -0.63(-1.58%)
Feb 07, 2023 39.05 39.90 38.24 39.81 2,069,825 +0.56(+1.43%)
Feb 06, 2023 40.27 40.44 38.77 39.25 1,869,374 -0.85(-2.12%)
Feb 03, 2023 39.02 40.93 38.50 40.10 3,047,838 +1.28(+3.30%)
Feb 02, 2023 37.00 39.43 36.24 38.82 3,039,619 +2.08(+5.66%)
Feb 01, 2023 36.27 37.11 35.79 36.74 1,692,900 +0.35(+0.96%)
Jan 31, 2023 36.14 36.41 35.59 36.39 1,495,451 +0.25(+0.69%)
Jan 30, 2023 35.78 36.47 35.78 36.14 776,061 -0.06(-0.17%)
Jan 27, 2023 36.00 36.45 35.73 36.20 889,266 -0.10(-0.28%)
Jan 26, 2023 35.26 36.63 34.58 36.30 1,328,527 +1.47(+4.22%)
Jan 25, 2023 35.12 35.28 34.55 34.83 1,674,772 -0.73(-2.05%)
Jan 24, 2023 35.13 36.25 34.92 35.56 956,249 +0.05(+0.14%)
Jan 23, 2023 35.63 35.92 35.12 35.51 1,013,922 +0.31(+0.88%)
Jan 20, 2023 34.54 35.23 33.91 35.20 858,120 +0.83(+2.41%)
Jan 19, 2023 34.66 34.79 33.64 34.37 1,871,377 -0.53(-1.52%)
Jan 18, 2023 35.21 35.63 34.48 34.90 1,453,795 +0.11(+0.32%)
Jan 17, 2023 35.20 35.44 34.59 34.79 1,136,404 -0.65(-1.83%)
Jan 13, 2023 33.67 35.45 33.26 35.44 1,609,520 +1.55(+4.57%)
Jan 12, 2023 34.09 34.37 33.26 33.89 2,428,847 -0.10(-0.29%)
Jan 11, 2023 33.58 34.34 33.20 33.99 1,638,310 +0.75(+2.26%)
Jan 10, 2023 32.44 33.32 31.60 33.24 1,414,024 +0.78(+2.40%)
Jan 09, 2023 32.94 33.74 32.37 32.46 1,691,409 -0.06(-0.18%)
Jan 06, 2023 32.49 33.08 32.21 32.52 1,056,648 +0.57(+1.78%)
Jan 05, 2023 30.90 32.35 30.45 31.95 1,710,697 +0.92(+2.96%)
Jan 04, 2023 29.56 31.23 29.54 31.03 1,302,440 +1.47(+4.97%)
Jan 03, 2023 30.11 30.67 29.37 29.56 710,422 -0.30(-1.00%)
Dec 30, 2022 30.37 30.60 29.63 29.86 697,504 -0.64(-2.10%)
Dec 29, 2022 30.67 30.83 29.90 30.50 712,562 -0.05(-0.16%)
Dec 28, 2022 31.67 31.69 30.14 30.55 1,104,330 -0.90(-2.86%)
Dec 27, 2022 30.54 31.58 30.41 31.45 1,048,368 +1.16(+3.83%)
Dec 23, 2022 30.15 30.38 29.84 30.29 457,699 +0.30(+1.00%)
Dec 22, 2022 31.04 31.07 29.41 29.99 959,542 -0.98(-3.16%)
Dec 21, 2022 29.85 30.98 29.68 30.97 1,590,321 +1.55(+5.27%)
Dec 20, 2022 28.94 29.81 28.93 29.42 913,631 +0.70(+2.44%)
Dec 19, 2022 29.46 29.52 28.45 28.72 1,116,268 -0.62(-2.11%)
Dec 16, 2022 28.75 29.37 28.60 29.34 2,930,003 +0.22(+0.76%)
Dec 15, 2022 29.65 29.78 28.91 29.12 2,279,635 -1.15(-3.80%)
Dec 14, 2022 29.72 30.61 29.67 30.27 2,558,537 +0.20(+0.67%)
Dec 13, 2022 30.67 30.92 30.06 30.07 1,523,051 +0.09(+0.30%)
Dec 12, 2022 29.65 30.29 29.35 29.98 1,527,311 +0.46(+1.56%)
Dec 09, 2022 30.12 30.68 29.43 29.52 978,418 -0.75(-2.48%)
Dec 08, 2022 31.01 31.61 30.25 30.27 1,142,161 +0.07(+0.23%)
Dec 07, 2022 30.89 31.42 30.09 30.20 997,798 -0.95(-3.05%)
Dec 06, 2022 30.42 31.18 30.33 31.15 1,117,894 +0.76(+2.50%)
Dec 05, 2022 31.20 31.74 30.35 30.39 1,001,709 -0.73(-2.35%)
Dec 02, 2022 29.67 31.44 29.58 31.12 1,296,295 +1.10(+3.66%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.