ATI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2025	80.01	80.07	77.90	79.76	79.76	-0.21%	1,933,017
May 28, 2025	80.00	80.68	79.22	79.93	79.93	0.58%	2,133,620
May 27, 2025	76.37	79.54	76.17	79.47	79.47	5.06%	1,813,623
May 23, 2025	74.06	76.24	73.85	75.64	75.64	0.65%	1,775,831
May 22, 2025	74.73	75.55	74.39	75.15	75.15	-0.03%	2,002,582
May 21, 2025	75.25	76.45	74.60	75.17	75.17	-1.30%	1,939,390
May 20, 2025	75.79	76.17	74.83	76.16	76.16	-0.55%	1,817,835
May 19, 2025	75.25	76.74	75.24	76.58	76.58	0.39%	1,264,690
May 16, 2025	75.00	76.32	74.53	76.28	76.28	1.68%	1,431,392
May 15, 2025	74.07	75.49	74.01	75.02	75.02	-0.07%	1,509,343
May 14, 2025	74.33	75.63	73.96	75.07	75.07	1.54%	2,069,788
May 13, 2025	73.61	75.17	73.20	73.93	73.93	0.72%	1,917,020
May 12, 2025	75.26	75.26	72.33	73.40	73.40	2.71%	2,197,997
May 9, 2025	71.49	71.55	69.80	71.46	71.46	0.56%	1,926,236
May 8, 2025	70.40	72.33	69.73	71.06	71.06	1.86%	2,989,927
May 7, 2025	68.77	70.37	68.63	69.76	69.76	1.40%	2,154,512
May 6, 2025	66.56	68.87	66.21	68.80	68.80	2.11%	1,935,418
May 5, 2025	66.00	68.08	64.97	67.38	67.38	1.22%	2,830,549
May 2, 2025	62.81	66.90	62.41	66.57	66.57	6.96%	4,011,922
May 1, 2025	58.50	62.67	57.27	62.24	62.24	14.45%	5,171,928
Apr 30, 2025	52.25	54.71	51.80	54.38	54.38	1.13%	3,141,783
Apr 29, 2025	53.40	54.37	53.32	53.77	53.77	-0.15%	1,895,165
Apr 28, 2025	53.44	54.80	53.19	53.85	53.85	1.43%	1,948,881
Apr 25, 2025	52.11	53.20	52.11	53.09	53.09	1.22%	1,178,074
Apr 24, 2025	50.64	52.58	50.37	52.45	52.45	4.05%	1,428,859
Apr 23, 2025	48.56	51.45	48.40	50.41	50.41	10.52%	2,661,609
Apr 22, 2025	45.06	46.15	44.49	45.61	45.61	2.96%	1,364,861
Apr 21, 2025	45.20	45.45	43.96	44.30	44.30	-2.64%	1,893,897
Apr 17, 2025	45.81	46.41	45.35	45.50	45.50	-0.48%	2,070,690
Apr 16, 2025	46.90	47.58	44.91	45.72	45.72	-3.20%	2,460,534
Apr 15, 2025	45.68	48.25	45.68	47.23	47.23	-0.84%	1,200,232
Apr 14, 2025	47.73	48.93	46.84	47.63	47.63	1.93%	1,037,199
Apr 11, 2025	46.18	47.38	44.97	46.73	46.73	0.75%	1,506,976
Apr 10, 2025	46.69	48.17	45.08	46.38	46.38	-4.69%	1,748,483
Apr 9, 2025	42.07	49.32	41.43	48.66	48.66	15.94%	2,953,911
Apr 8, 2025	44.13	45.96	41.29	41.97	41.97	-1.32%	2,362,940
Apr 7, 2025	41.00	44.69	39.23	42.53	42.53	-1.09%	3,337,525
Apr 4, 2025	46.59	47.36	42.45	43.00	43.00	-12.03%	3,384,848
Apr 3, 2025	50.51	51.31	48.83	48.88	48.88	-9.41%	3,025,890
Apr 2, 2025	51.60	54.06	51.60	53.96	53.96	2.59%	1,488,084
Apr 1, 2025	51.90	52.67	50.52	52.60	52.60	1.10%	1,659,658
Mar 31, 2025	49.81	52.14	49.07	52.03	52.03	2.10%	1,998,883
Mar 28, 2025	52.18	52.44	50.63	50.96	50.96	-3.38%	1,275,579
Mar 27, 2025	53.58	53.96	52.26	52.74	52.74	-2.33%	975,859
Mar 26, 2025	54.48	54.99	53.87	54.00	54.00	-0.44%	1,736,170
Mar 25, 2025	54.00	55.44	54.00	54.24	54.24	0.09%	1,731,357
Mar 24, 2025	53.18	54.39	53.01	54.19	54.19	4.13%	2,061,849
Mar 21, 2025	51.69	52.75	51.08	52.04	52.04	-0.44%	25,961,794
Mar 20, 2025	51.57	52.80	51.57	52.27	52.27	-0.13%	1,578,843
Mar 19, 2025	50.90	52.64	50.74	52.34	52.34	3.30%	2,552,296