New Zealand markets closed

ATI Inc. (ATI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
60.31-0.88 (-1.44%)
As of 02:02PM EDT. Market open.
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202461.3261.7459.7960.3160.31465,479
30 May 202460.4561.2860.1461.1961.19924,700
29 May 202460.6861.1860.0160.4360.43953,600
28 May 202461.0061.4360.3361.3261.321,654,400
24 May 202459.5660.6659.1860.5360.531,190,700
23 May 202459.3059.7758.6959.2559.25946,500
22 May 202460.2860.9959.1859.3559.351,541,900
21 May 202460.4461.3760.3360.4960.491,428,000
20 May 202460.4361.7060.1160.7360.731,053,600
17 May 202460.8961.3160.1860.2760.271,678,800
16 May 202461.7362.2160.5560.6060.60897,000
15 May 202460.5862.4460.5361.6161.611,279,000
14 May 202460.7561.0059.8560.3660.361,093,100
13 May 202460.9661.0559.7559.9259.921,040,900
10 May 202461.4661.9760.6260.7360.73950,300
09 May 202460.1261.4759.6161.1861.181,121,100
08 May 202459.4760.7859.2260.2060.201,142,000
07 May 202459.3360.3858.9759.8159.811,103,900
06 May 202459.1559.6958.5259.0859.081,422,500
03 May 202458.8859.1357.5058.1658.161,831,100
02 May 202459.4859.6357.7558.0558.052,156,900
01 May 202461.2561.2558.2958.8558.852,452,500
30 Apr 202454.7361.5853.7059.7059.705,627,500
29 Apr 202451.6952.2951.2351.9051.901,437,800
26 Apr 202450.2651.8249.4651.7551.751,188,700
25 Apr 202448.9150.1847.9049.8449.841,274,400
24 Apr 202448.9549.4548.1549.2249.221,124,300
23 Apr 202449.2749.4048.4149.1049.101,272,200
22 Apr 202450.6150.8949.4049.7649.761,331,600
19 Apr 202450.9451.6250.0950.5650.56906,500
18 Apr 202450.8451.9750.3951.1051.10999,000
17 Apr 202451.9251.9250.6450.7350.73756,600
16 Apr 202450.1851.5349.8051.1751.17692,400
15 Apr 202452.1252.9850.6951.0951.09875,100
12 Apr 202452.5052.5050.9551.6451.64809,800
11 Apr 202451.0452.2050.9452.0952.091,034,000
10 Apr 202450.4351.0849.6350.0750.07989,200
09 Apr 202452.2752.4650.9751.7451.74863,600
08 Apr 202452.0052.4851.4851.7951.79760,300
05 Apr 202450.3751.8650.2451.7351.73707,500
04 Apr 202451.0051.6050.2350.5050.50846,800
03 Apr 202450.5151.4450.2050.7550.75940,900
02 Apr 202450.7650.8649.7750.6550.651,014,300
01 Apr 202451.2951.4450.5251.0151.01481,100
28 Mar 202450.9651.4850.6451.1751.171,033,900
27 Mar 202450.6550.9450.1450.9250.92728,100
26 Mar 202450.1350.5449.6850.2150.21631,000
25 Mar 202450.1650.9049.9549.9549.95873,400
22 Mar 202448.7449.8448.7249.5549.55693,400
21 Mar 202449.0849.4348.5748.8148.811,283,800
20 Mar 202448.1648.9947.5848.6048.60996,500
19 Mar 202448.0048.6747.6548.1448.141,236,400
18 Mar 202449.3749.5247.8447.8747.871,865,000
15 Mar 202447.9349.6447.8149.3749.372,414,200
14 Mar 202448.5149.0747.6848.2548.251,352,000
13 Mar 202448.1549.9648.0649.0049.001,885,800
12 Mar 202449.3249.5547.8048.3048.302,021,900
11 Mar 202450.2350.4148.3049.4249.42992,500
08 Mar 202451.6151.9550.6050.6350.63792,700
07 Mar 202450.2551.2550.1951.0051.00930,000
06 Mar 202450.4350.5849.4049.6549.65699,600
05 Mar 202449.4950.7549.2949.7349.731,467,100
04 Mar 202449.2750.0849.2249.8149.811,271,300
01 Mar 202449.3650.4848.9049.2449.241,162,500
29 Feb 202449.0049.8548.6349.1849.182,304,900
28 Feb 202448.2749.4848.2748.6148.611,309,700
27 Feb 202447.6548.9547.5448.8848.881,442,000
26 Feb 202445.9147.2845.9147.1447.141,191,600
23 Feb 202446.3146.8845.7646.7346.73881,000
22 Feb 202445.7446.5145.6146.4646.46972,600
21 Feb 202444.9346.0744.4845.8645.861,321,100
20 Feb 202445.0045.1844.1544.6544.651,307,600
16 Feb 202446.4947.4245.5345.6945.692,096,800
15 Feb 202444.5046.9244.5046.6146.612,621,100
14 Feb 202441.9144.7541.9144.4444.442,267,200
13 Feb 202441.8843.2141.3741.6841.681,808,000
12 Feb 202442.4443.7942.4443.0843.081,920,200
09 Feb 202440.7542.4940.7542.2542.251,941,300
08 Feb 202440.0040.8739.7140.7540.751,276,900
07 Feb 202439.2140.3139.0440.1440.141,392,300
06 Feb 202438.6139.5538.4239.0539.051,406,700
05 Feb 202438.5138.8938.0838.6238.621,505,900
02 Feb 202438.5339.7538.3339.1539.151,790,900
01 Feb 202440.0141.0038.0438.5538.553,979,400
31 Jan 202441.8141.9640.6140.8740.872,148,300
30 Jan 202441.2241.4540.4741.3541.352,191,200
29 Jan 202441.1041.6840.5541.6641.661,112,800
26 Jan 202441.2441.4140.7541.1341.13941,200
25 Jan 202442.7442.8539.7440.7340.733,010,300
24 Jan 202443.5943.6242.6942.9542.951,008,900
23 Jan 202443.6343.9843.0143.0643.061,328,700
22 Jan 202442.1343.1141.7642.9242.92977,300
19 Jan 202442.7942.9241.0942.0142.011,066,500
18 Jan 202441.9942.5641.3342.5642.56839,400
17 Jan 202441.4342.4841.3241.7441.74959,300
16 Jan 202442.6042.9042.1542.3642.36914,700
12 Jan 202443.1643.7042.4842.9142.91993,300
11 Jan 202442.5142.8141.6242.6642.661,578,300
10 Jan 202441.9042.9241.5242.7042.701,007,700
09 Jan 202443.0043.0041.8842.0742.07805,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...