ATI Inc. (ATI)
NYSE: ATI · Real-Time Price · USD
73.54
-0.93 (-1.25%)
Aug 7, 2025, 1:03 PM - Market open
ATI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 74.94 | 75.41 | 72.58 | 73.24 | - | -1.65% | 619,109 |
| Aug 6, 2025 | 74.35 | 75.16 | 73.43 | 74.47 | 74.47 | - | 2,390,072 |
| Aug 5, 2025 | 76.58 | 77.00 | 73.77 | 74.47 | 74.47 | -1.55% | 3,036,440 |
| Aug 4, 2025 | 77.62 | 78.74 | 75.01 | 75.64 | 75.64 | -1.41% | 2,963,165 |
| Aug 1, 2025 | 75.49 | 77.05 | 74.00 | 76.72 | 76.72 | -0.29% | 3,713,113 |
| Jul 31, 2025 | 85.25 | 86.93 | 76.20 | 76.94 | 76.94 | -18.36% | 8,394,572 |
| Jul 30, 2025 | 94.42 | 95.41 | 93.92 | 94.24 | 94.24 | 0.14% | 3,268,969 |
| Jul 29, 2025 | 95.90 | 96.14 | 93.94 | 94.11 | 94.11 | -1.48% | 1,667,666 |
| Jul 28, 2025 | 96.00 | 96.20 | 94.70 | 95.52 | 95.52 | 0.56% | 1,791,637 |
| Jul 25, 2025 | 93.78 | 95.17 | 93.31 | 94.99 | 94.99 | 1.84% | 858,180 |
| Jul 24, 2025 | 94.00 | 94.81 | 92.94 | 93.27 | 93.27 | -0.87% | 1,766,608 |
| Jul 23, 2025 | 93.02 | 94.87 | 93.02 | 94.09 | 94.09 | 1.76% | 1,067,715 |
| Jul 22, 2025 | 92.33 | 92.70 | 89.62 | 92.46 | 92.46 | -0.40% | 1,736,968 |
| Jul 21, 2025 | 93.50 | 93.99 | 92.46 | 92.83 | 92.83 | -0.62% | 1,227,694 |
| Jul 18, 2025 | 92.60 | 93.75 | 92.58 | 93.41 | 93.41 | 0.91% | 1,230,176 |
| Jul 17, 2025 | 90.10 | 93.03 | 89.83 | 92.57 | 92.57 | 3.11% | 1,512,165 |
| Jul 16, 2025 | 90.27 | 90.33 | 88.59 | 89.78 | 89.78 | -0.12% | 1,294,280 |
| Jul 15, 2025 | 91.21 | 91.22 | 89.46 | 89.89 | 89.89 | -0.77% | 1,561,094 |
| Jul 14, 2025 | 89.01 | 91.74 | 89.01 | 90.59 | 90.59 | 1.43% | 2,153,924 |
| Jul 11, 2025 | 87.96 | 89.48 | 87.47 | 89.31 | 89.31 | 1.43% | 1,222,408 |
| Jul 10, 2025 | 88.31 | 88.67 | 87.04 | 88.05 | 88.05 | 0.28% | 1,161,603 |
| Jul 9, 2025 | 88.67 | 88.76 | 87.20 | 87.80 | 87.80 | -0.03% | 1,789,463 |
| Jul 8, 2025 | 87.91 | 88.50 | 85.64 | 87.83 | 87.83 | 0.30% | 1,379,251 |
| Jul 7, 2025 | 86.84 | 88.43 | 86.32 | 87.57 | 87.57 | 0.83% | 1,229,631 |
| Jul 3, 2025 | 85.94 | 87.43 | 85.86 | 86.85 | 86.85 | 1.44% | 1,115,436 |
| Jul 2, 2025 | 84.81 | 85.69 | 84.19 | 85.62 | 85.62 | 2.06% | 1,328,324 |
| Jul 1, 2025 | 85.83 | 86.28 | 83.05 | 83.89 | 83.89 | -2.84% | 1,838,996 |
| Jun 30, 2025 | 87.00 | 87.75 | 86.21 | 86.34 | 86.34 | -0.53% | 1,665,627 |
| Jun 27, 2025 | 86.00 | 87.28 | 85.65 | 86.80 | 86.80 | 1.31% | 2,590,787 |
| Jun 26, 2025 | 84.94 | 85.93 | 84.16 | 85.68 | 85.68 | 3.24% | 1,570,058 |
| Jun 25, 2025 | 84.47 | 84.77 | 82.85 | 82.99 | 82.99 | -1.34% | 1,151,309 |
| Jun 24, 2025 | 84.01 | 84.36 | 82.18 | 84.12 | 84.12 | 0.80% | 1,620,388 |
| Jun 23, 2025 | 82.04 | 83.55 | 81.38 | 83.45 | 83.45 | 1.15% | 1,868,060 |
| Jun 20, 2025 | 82.64 | 82.80 | 81.27 | 82.50 | 82.50 | 0.39% | 6,229,371 |
| Jun 18, 2025 | 84.76 | 84.78 | 81.73 | 82.18 | 82.18 | -2.98% | 2,636,319 |
| Jun 17, 2025 | 85.16 | 85.94 | 84.41 | 84.70 | 84.70 | -0.54% | 1,444,715 |
| Jun 16, 2025 | 85.67 | 86.40 | 85.04 | 85.16 | 85.16 | 0.22% | 1,829,932 |
| Jun 13, 2025 | 83.11 | 85.65 | 82.55 | 84.97 | 84.97 | 1.00% | 1,975,693 |
| Jun 12, 2025 | 82.12 | 84.53 | 81.52 | 84.13 | 84.13 | 0.29% | 2,117,308 |
| Jun 11, 2025 | 82.62 | 84.56 | 81.67 | 83.89 | 83.89 | 1.49% | 1,901,175 |
| Jun 10, 2025 | 84.81 | 85.13 | 82.31 | 82.66 | 82.66 | -2.27% | 3,097,110 |
| Jun 9, 2025 | 84.76 | 85.67 | 84.21 | 84.58 | 84.58 | 0.69% | 1,365,858 |
| Jun 6, 2025 | 83.65 | 84.28 | 83.20 | 84.00 | 84.00 | 1.50% | 1,287,353 |
| Jun 5, 2025 | 83.01 | 84.14 | 82.34 | 82.76 | 82.76 | -0.27% | 1,710,073 |
| Jun 4, 2025 | 81.86 | 83.49 | 81.40 | 82.98 | 82.98 | 1.29% | 2,340,918 |
| Jun 3, 2025 | 81.21 | 82.06 | 80.81 | 81.92 | 81.92 | 1.42% | 2,305,964 |
| Jun 2, 2025 | 80.06 | 80.82 | 79.36 | 80.77 | 80.77 | 1.42% | 1,762,756 |
| May 30, 2025 | 79.47 | 79.81 | 78.41 | 79.64 | 79.64 | -0.15% | 1,669,285 |
| May 29, 2025 | 80.01 | 80.07 | 77.90 | 79.76 | 79.76 | -0.21% | 1,933,086 |
| May 28, 2025 | 80.00 | 80.68 | 79.22 | 79.93 | 79.93 | 0.58% | 2,133,620 |