Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ATI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 51.75 | 1.91 | 3.83% | 50.26 | 51.82 | 49.455 | 1,188,706 |
| Apr 25 2024 | 49.84 | 0.62 | 1.26% | 48.61 | 50.18 | 47.90 | 1,258,873 |
| Apr 24 2024 | 49.22 | 0.12 | 0.24% | 48.95 | 49.45 | 48.15 | 1,124,330 |
| Apr 23 2024 | 49.10 | -0.66 | -1.33% | 49.27 | 49.395 | 48.41 | 1,272,203 |
| Apr 22 2024 | 49.76 | -0.80 | -1.58% | 50.61 | 50.89 | 49.40 | 1,331,187 |
| Apr 19 2024 | 50.56 | -0.54 | -1.06% | 50.94 | 51.615 | 50.085 | 906,545 |
| Apr 18 2024 | 51.10 | 0.37 | 0.73% | 50.84 | 51.97 | 50.39 | 999,045 |
| Apr 17 2024 | 50.73 | -0.44 | -0.86% | 51.92 | 51.95 | 50.64 | 756,568 |
| Apr 16 2024 | 51.17 | 0.08 | 0.16% | 49.815 | 51.53 | 49.815 | 674,499 |
| Apr 15 2024 | 51.09 | -0.55 | -1.07% | 52.12 | 52.9776 | 50.69 | 875,085 |
| Apr 12 2024 | 51.64 | -0.45 | -0.86% | 52.50 | 52.50 | 50.95 | 809,829 |
| Apr 11 2024 | 52.09 | 2.02 | 4.03% | 51.04 | 52.20 | 50.94 | 1,033,968 |
| Apr 10 2024 | 50.07 | -1.67 | -3.23% | 50.56 | 51.08 | 49.63 | 968,611 |
| Apr 09 2024 | 51.74 | -0.05 | -0.10% | 52.27 | 52.46 | 50.97 | 863,629 |
| Apr 08 2024 | 51.79 | 0.06 | 0.12% | 52.00 | 52.476 | 51.48 | 760,291 |
| Apr 05 2024 | 51.73 | 1.23 | 2.44% | 50.37 | 51.855 | 50.37 | 706,108 |
| Apr 04 2024 | 50.50 | -0.25 | -0.49% | 51.00 | 51.60 | 50.23 | 844,971 |
| Apr 03 2024 | 50.75 | 0.10 | 0.20% | 50.07 | 51.44 | 50.07 | 940,852 |
| Apr 02 2024 | 50.65 | -0.36 | -0.71% | 50.51 | 50.77 | 49.77 | 1,001,917 |
| Apr 01 2024 | 51.01 | -0.16 | -0.31% | 51.29 | 51.44 | 50.52 | 481,132 |
| Mar 28 2024 | 51.17 | 0.25 | 0.49% | 50.96 | 51.48 | 50.635 | 1,033,756 |
| Mar 27 2024 | 50.92 | 0.71 | 1.41% | 50.65 | 50.94 | 50.135 | 728,093 |
| Mar 26 2024 | 50.21 | 0.26 | 0.52% | 50.13 | 50.54 | 49.68 | 631,001 |
| Mar 25 2024 | 49.95 | 0.40 | 0.81% | 50.16 | 50.90 | 49.95 | 873,400 |
| Mar 22 2024 | 49.55 | 0.74 | 1.52% | 48.74 | 49.84 | 48.72 | 693,364 |
| Mar 21 2024 | 48.81 | 0.21 | 0.43% | 49.08 | 49.43 | 48.57 | 1,284,206 |
| Mar 20 2024 | 48.60 | 0.46 | 0.96% | 48.16 | 48.99 | 47.58 | 996,538 |
| Mar 19 2024 | 48.14 | 0.27 | 0.56% | 48.00 | 48.67 | 47.65 | 1,286,273 |
| Mar 18 2024 | 47.87 | -1.50 | -3.04% | 49.37 | 49.515 | 47.84 | 1,865,028 |
| Mar 15 2024 | 49.37 | 1.12 | 2.32% | 47.93 | 49.64 | 47.93 | 2,448,053 |
| Mar 14 2024 | 48.25 | -0.75 | -1.53% | 48.51 | 49.067 | 47.68 | 1,351,989 |
| Mar 13 2024 | 49.00 | 0.70 | 1.45% | 48.15 | 49.96 | 48.00 | 1,885,817 |
| Mar 12 2024 | 48.30 | -1.12 | -2.27% | 49.32 | 49.55 | 47.80 | 2,021,854 |
| Mar 11 2024 | 49.42 | -1.21 | -2.39% | 50.23 | 50.41 | 48.30 | 992,505 |
| Mar 08 2024 | 50.63 | -0.37 | -0.73% | 51.61 | 51.95 | 50.60 | 792,727 |
| Mar 07 2024 | 51.00 | 1.35 | 2.72% | 50.25 | 51.25 | 50.19 | 930,041 |
| Mar 06 2024 | 49.65 | -0.08 | -0.16% | 50.43 | 50.58 | 49.40 | 699,596 |
| Mar 05 2024 | 49.73 | -0.08 | -0.16% | 49.49 | 50.75 | 49.29 | 1,467,136 |
| Mar 04 2024 | 49.81 | 0.57 | 1.16% | 49.27 | 50.08 | 49.22 | 1,271,348 |
| Mar 01 2024 | 49.24 | 0.06 | 0.12% | 49.36 | 50.48 | 48.90 | 1,162,508 |
| Feb 29 2024 | 49.18 | 0.57 | 1.17% | 49.00 | 49.85 | 48.63 | 2,589,815 |
| Feb 28 2024 | 48.61 | -0.27 | -0.55% | 48.27 | 49.48 | 48.27 | 1,309,731 |
| Feb 27 2024 | 48.88 | 1.74 | 3.69% | 47.65 | 48.95 | 47.51 | 1,442,042 |
| Feb 26 2024 | 47.14 | 0.41 | 0.88% | 45.91 | 47.28 | 45.91 | 1,187,534 |
| Feb 23 2024 | 46.73 | 0.27 | 0.58% | 46.31 | 46.88 | 45.76 | 880,953 |
| Feb 22 2024 | 46.46 | 0.60 | 1.31% | 45.74 | 46.51 | 45.61 | 972,588 |
| Feb 21 2024 | 45.86 | 1.21 | 2.71% | 44.93 | 46.07 | 44.48 | 1,321,132 |
| Feb 20 2024 | 44.65 | -1.04 | -2.28% | 45.00 | 45.18 | 44.15 | 1,307,634 |
| Feb 16 2024 | 45.69 | -0.92 | -1.97% | 46.49 | 47.42 | 45.53 | 2,096,778 |
| Feb 15 2024 | 46.61 | 2.17 | 4.88% | 44.50 | 46.92 | 44.50 | 2,666,514 |
| Feb 14 2024 | 44.44 | 2.76 | 6.62% | 41.91 | 44.75 | 41.89 | 2,275,965 |
| Feb 13 2024 | 41.68 | -1.40 | -3.25% | 42.22 | 43.205 | 41.47 | 1,774,030 |
| Feb 12 2024 | 43.08 | 0.83 | 1.96% | 42.44 | 43.79 | 42.44 | 1,920,181 |
| Feb 09 2024 | 42.25 | 1.50 | 3.68% | 40.75 | 42.49 | 40.75 | 1,941,309 |
| Feb 08 2024 | 40.75 | 0.61 | 1.52% | 40.00 | 40.865 | 39.71 | 1,276,855 |
| Feb 07 2024 | 40.14 | 1.09 | 2.79% | 39.21 | 40.31 | 39.0443 | 1,392,320 |
| Feb 06 2024 | 39.05 | 0.43 | 1.11% | 38.61 | 39.55 | 38.425 | 1,406,691 |
| Feb 05 2024 | 38.62 | -0.53 | -1.35% | 38.61 | 38.89 | 38.075 | 1,505,890 |
| Feb 02 2024 | 39.15 | 0.60 | 1.56% | 38.53 | 39.75 | 38.3335 | 1,790,909 |
| Feb 01 2024 | 38.55 | -2.32 | -5.68% | 40.01 | 41.00 | 38.04 | 3,978,894 |
| Jan 31 2024 | 40.87 | -0.48 | -1.16% | 41.81 | 41.96 | 40.61 | 2,148,281 |
| Jan 30 2024 | 41.35 | -0.31 | -0.74% | 41.22 | 41.45 | 40.465 | 2,204,590 |
| Jan 29 2024 | 41.66 | 0.53 | 1.29% | 41.10 | 41.68 | 40.55 | 1,112,754 |
