ATI Inc. (ATI)
NYSE: ATI · Real-Time Price · USD
88.24
+0.19 (0.22%)
Jul 11, 2025, 9:37 AM - Market open
ATI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |