Allegheny Technologies (ATI)

Historical Prices For Allegheny Technologies (ATI)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	51.60	54.06	51.60	53.96	1,487,534	53.96
4/01/2025	51.90	52.67	50.52	52.60	1,659,657	52.60
3/31/2025	49.81	52.14	49.06	52.03	1,998,884	52.03
3/28/2025	52.18	52.44	50.63	50.96	1,275,579	50.96
3/27/2025	53.58	53.96	52.26	52.74	975,849	52.74
3/26/2025	54.48	54.99	53.87	54.00	1,736,168	54.00
3/25/2025	54.00	55.44	54.00	54.24	1,731,357	54.24
3/24/2025	53.18	54.39	53.01	54.19	2,061,828	54.19
3/21/2025	51.69	52.75	51.08	52.04	25,961,795	52.04
3/20/2025	51.57	52.80	51.57	52.27	1,578,843	52.27
3/19/2025	50.90	52.64	50.74	52.34	2,552,296	52.34
3/18/2025	50.86	51.30	49.90	50.67	1,410,077	50.67
3/17/2025	51.24	51.93	50.96	51.38	1,162,402	51.38
3/14/2025	50.58	51.78	50.15	51.48	1,272,375	51.48
3/13/2025	50.90	51.10	49.55	50.00	1,956,069	50.00
3/12/2025	52.60	53.91	50.81	50.96	2,743,021	50.96
3/11/2025	50.93	52.84	49.61	51.89	3,553,069	51.89
3/10/2025	53.06	53.98	49.68	51.05	3,341,220	51.05
3/07/2025	56.66	57.24	52.36	55.26	2,230,325	55.26
3/06/2025	57.20	58.41	56.59	57.24	1,341,419	57.24
3/05/2025	56.36	58.01	56.31	57.85	1,159,648	57.85
3/04/2025	56.54	57.37	53.80	56.22	2,089,191	56.22
3/03/2025	59.70	60.72	57.46	57.81	2,617,309	57.81
2/28/2025	56.74	58.27	56.68	58.16	1,604,527	58.16
2/27/2025	56.55	57.87	56.22	56.91	1,869,939	56.91
2/26/2025	56.85	57.76	56.45	56.73	1,596,072	56.73
2/25/2025	56.83	58.15	55.77	56.32	1,644,089	56.32
2/24/2025	58.48	58.59	56.90	57.15	1,545,155	57.15
2/21/2025	61.30	61.41	57.48	58.03	1,150,695	58.03
2/20/2025	61.31	62.41	60.60	60.91	1,149,937	60.91
2/19/2025	61.78	62.89	61.35	61.42	1,194,398	61.42
2/18/2025	61.59	62.76	61.06	62.16	1,387,717	62.16
2/14/2025	61.84	62.08	60.82	61.04	1,293,759	61.04
2/13/2025	60.78	61.58	59.28	61.23	1,511,293	61.23
2/12/2025	61.21	61.93	60.27	60.78	2,045,759	60.78
2/11/2025	63.46	63.72	61.60	61.86	1,291,095	61.86
2/10/2025	63.96	64.17	62.75	63.21	1,413,175	63.21
2/07/2025	64.00	64.55	62.42	62.76	1,654,744	62.76
2/06/2025	66.52	66.80	62.74	63.51	2,335,069	63.51
2/05/2025	64.17	65.86	62.67	65.86	2,070,210	65.86
2/04/2025	64.00	66.00	61.66	63.72	4,645,901	63.72
2/03/2025	56.24	58.26	55.14	57.96	2,400,696	57.96
1/31/2025	58.00	58.56	57.04	57.09	1,539,579	57.09
1/30/2025	60.17	60.20	57.50	57.79	1,872,883	57.79
1/29/2025	58.10	60.47	58.10	60.22	2,010,405	60.22
1/28/2025	57.22	58.06	56.24	57.93	2,724,560	57.93
1/27/2025	57.68	57.69	55.93	56.29	1,105,149	56.29
1/24/2025	59.37	59.45	58.02	58.56	914,775	58.56
1/23/2025	57.67	59.27	57.57	58.98	890,047	58.98
1/22/2025	58.67	58.75	57.40	57.46	603,529	57.46
1/21/2025	58.27	59.17	57.95	58.47	1,005,577	58.47
1/17/2025	58.08	58.24	57.06	57.18	954,065	57.18
1/16/2025	57.17	57.74	56.77	57.47	560,398	57.47
1/15/2025	57.68	58.15	57.05	57.10	849,929	57.10
1/14/2025	55.82	56.70	55.56	56.49	1,316,100	56.49
1/13/2025	54.61	55.38	54.48	55.00	1,424,838	55.00
1/10/2025	55.13	55.54	54.65	55.09	1,166,731	55.09
1/08/2025	55.45	55.69	54.81	55.58	1,438,367	55.58
1/07/2025	56.39	56.82	54.84	55.52	903,990	55.52
1/06/2025	57.07	57.42	55.83	56.32	1,509,278	56.32
1/03/2025	55.14	56.47	55.14	56.11	1,578,545	56.11