ATI Inc. (ATI)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

58.85

-0.85

(-1.42%)

At close: 04:00PM EDT

58.09

-0.76

(-1.29%)

Pre-Market:

04:05AM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	61.25	61.25	58.29	58.85	58.85	2,452,500
Apr 30, 2024	54.73	61.58	53.70	59.70	59.70	5,627,500
Apr 29, 2024	51.69	52.29	51.23	51.90	51.90	1,437,800
Apr 26, 2024	50.26	51.82	49.46	51.75	51.75	1,188,700
Apr 25, 2024	48.91	50.18	47.90	49.84	49.84	1,274,400
Apr 24, 2024	48.95	49.45	48.15	49.22	49.22	1,124,300
Apr 23, 2024	49.27	49.40	48.41	49.10	49.10	1,272,200
Apr 22, 2024	50.61	50.89	49.40	49.76	49.76	1,331,600
Apr 19, 2024	50.94	51.62	50.09	50.56	50.56	906,500
Apr 18, 2024	50.84	51.97	50.39	51.10	51.10	999,000
Apr 17, 2024	51.92	51.92	50.64	50.73	50.73	756,600
Apr 16, 2024	50.18	51.53	49.80	51.17	51.17	692,400
Apr 15, 2024	52.12	52.98	50.69	51.09	51.09	875,100
Apr 12, 2024	52.50	52.50	50.95	51.64	51.64	809,800
Apr 11, 2024	51.04	52.20	50.94	52.09	52.09	1,034,000
Apr 10, 2024	50.43	51.08	49.63	50.07	50.07	989,200
Apr 09, 2024	52.27	52.46	50.97	51.74	51.74	863,600
Apr 08, 2024	52.00	52.48	51.48	51.79	51.79	760,300
Apr 05, 2024	50.37	51.86	50.24	51.73	51.73	707,500
Apr 04, 2024	51.00	51.60	50.23	50.50	50.50	846,800
Apr 03, 2024	50.51	51.44	50.20	50.75	50.75	940,900
Apr 02, 2024	50.76	50.86	49.77	50.65	50.65	1,014,300
Apr 01, 2024	51.29	51.44	50.52	51.01	51.01	481,100
Mar 28, 2024	50.96	51.48	50.64	51.17	51.17	1,033,900
Mar 27, 2024	50.65	50.94	50.14	50.92	50.92	728,100
Mar 26, 2024	50.13	50.54	49.68	50.21	50.21	631,000
Mar 25, 2024	50.16	50.90	49.95	49.95	49.95	873,400
Mar 22, 2024	48.74	49.84	48.72	49.55	49.55	693,400
Mar 21, 2024	49.08	49.43	48.57	48.81	48.81	1,283,800
Mar 20, 2024	48.16	48.99	47.58	48.60	48.60	996,500
Mar 19, 2024	48.00	48.67	47.65	48.14	48.14	1,236,400
Mar 18, 2024	49.37	49.52	47.84	47.87	47.87	1,865,000
Mar 15, 2024	47.93	49.64	47.81	49.37	49.37	2,414,200
Mar 14, 2024	48.51	49.07	47.68	48.25	48.25	1,352,000
Mar 13, 2024	48.15	49.96	48.06	49.00	49.00	1,885,800
Mar 12, 2024	49.32	49.55	47.80	48.30	48.30	2,021,900
Mar 11, 2024	50.23	50.41	48.30	49.42	49.42	992,500
Mar 08, 2024	51.61	51.95	50.60	50.63	50.63	792,700
Mar 07, 2024	50.25	51.25	50.19	51.00	51.00	930,000
Mar 06, 2024	50.43	50.58	49.40	49.65	49.65	699,600
Mar 05, 2024	49.49	50.75	49.29	49.73	49.73	1,467,100
Mar 04, 2024	49.27	50.08	49.22	49.81	49.81	1,271,300
Mar 01, 2024	49.36	50.48	48.90	49.24	49.24	1,162,500
Feb 29, 2024	49.00	49.85	48.63	49.18	49.18	2,304,900
Feb 28, 2024	48.27	49.48	48.27	48.61	48.61	1,309,700
Feb 27, 2024	47.65	48.95	47.54	48.88	48.88	1,442,000
Feb 26, 2024	45.91	47.28	45.91	47.14	47.14	1,191,600
Feb 23, 2024	46.31	46.88	45.76	46.73	46.73	881,000
Feb 22, 2024	45.74	46.51	45.61	46.46	46.46	972,600
Feb 21, 2024	44.93	46.07	44.48	45.86	45.86	1,321,100
Feb 20, 2024	45.00	45.18	44.15	44.65	44.65	1,307,600
Feb 16, 2024	46.49	47.42	45.53	45.69	45.69	2,096,800
Feb 15, 2024	44.50	46.92	44.50	46.61	46.61	2,621,100
Feb 14, 2024	41.91	44.75	41.91	44.44	44.44	2,267,200
Feb 13, 2024	41.88	43.21	41.37	41.68	41.68	1,808,000
Feb 12, 2024	42.44	43.79	42.44	43.08	43.08	1,920,200
Feb 09, 2024	40.75	42.49	40.75	42.25	42.25	1,941,300
Feb 08, 2024	40.00	40.87	39.71	40.75	40.75	1,276,900
Feb 07, 2024	39.21	40.31	39.04	40.14	40.14	1,392,300
Feb 06, 2024	38.61	39.55	38.42	39.05	39.05	1,406,700
Feb 05, 2024	38.51	38.89	38.08	38.62	38.62	1,505,900
Feb 02, 2024	38.53	39.75	38.33	39.15	39.15	1,790,900
Feb 01, 2024	40.01	41.00	38.04	38.55	38.55	3,979,400
Jan 31, 2024	41.81	41.96	40.61	40.87	40.87	2,148,300
Jan 30, 2024	41.22	41.45	40.47	41.35	41.35	2,191,200
Jan 29, 2024	41.10	41.68	40.55	41.66	41.66	1,112,800
Jan 26, 2024	41.24	41.41	40.75	41.13	41.13	941,200
Jan 25, 2024	42.74	42.85	39.74	40.73	40.73	3,010,300
Jan 24, 2024	43.59	43.62	42.69	42.95	42.95	1,008,900
Jan 23, 2024	43.63	43.98	43.01	43.06	43.06	1,328,700
Jan 22, 2024	42.13	43.11	41.76	42.92	42.92	977,300
Jan 19, 2024	42.79	42.92	41.09	42.01	42.01	1,066,500
Jan 18, 2024	41.99	42.56	41.33	42.56	42.56	839,400
Jan 17, 2024	41.43	42.48	41.32	41.74	41.74	959,300
Jan 16, 2024	42.60	42.90	42.15	42.36	42.36	914,700
Jan 12, 2024	43.16	43.70	42.48	42.91	42.91	993,300
Jan 11, 2024	42.51	42.81	41.62	42.66	42.66	1,578,300
Jan 10, 2024	41.90	42.92	41.52	42.70	42.70	1,007,700
Jan 09, 2024	43.00	43.00	41.88	42.07	42.07	805,500
Jan 08, 2024	42.83	43.53	42.34	43.51	43.51	551,400
Jan 05, 2024	43.37	43.99	42.94	43.20	43.20	855,500
Jan 04, 2024	43.06	44.11	43.00	43.68	43.68	1,506,200
Jan 03, 2024	43.84	43.84	42.53	42.74	42.74	1,236,600
Jan 02, 2024	44.89	45.64	43.93	44.30	44.30	1,381,900
Dec 29, 2023	46.14	46.35	45.33	45.47	45.47	782,700
Dec 28, 2023	46.00	46.57	45.90	46.28	46.28	776,300
Dec 27, 2023	46.30	46.44	45.91	46.18	46.18	706,000
Dec 26, 2023	45.81	46.34	45.64	46.25	46.25	574,500
Dec 22, 2023	45.52	45.96	45.08	45.61	45.61	672,100
Dec 21, 2023	45.21	45.37	44.64	45.32	45.32	902,500
Dec 20, 2023	43.89	45.44	43.80	44.57	44.57	1,566,600
Dec 19, 2023	43.14	44.47	42.75	44.21	44.21	1,600,900
Dec 18, 2023	43.53	43.79	42.66	42.67	42.67	977,700
Dec 15, 2023	43.18	43.43	42.38	42.72	42.72	3,824,300
Dec 14, 2023	42.52	43.16	42.10	42.98	42.98	1,917,700
Dec 13, 2023	40.53	41.75	40.10	41.45	41.45	1,327,400
Dec 12, 2023	40.84	40.97	40.10	40.57	40.57	1,158,000
Dec 11, 2023	39.91	41.06	39.62	40.91	40.91	1,838,700
Dec 08, 2023	39.03	40.34	39.03	39.75	39.75	1,473,000
Dec 07, 2023	39.85	40.02	39.33	39.91	39.91	1,227,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7290+0.0009(+0.12%)

CRUDE OIL79.66+0.66(+0.84%)

Bitcoin CAD79,381.43+1,250.20(+1.60%)

ATI Inc. (ATI)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7290
+0.0009(+0.12%)

CRUDE OIL
79.66
+0.66(+0.84%)

Bitcoin CAD
79,381.43
+1,250.20(+1.60%)