ATI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	53.00	54.08	52.92	53.51	53.51	0.17%	1,534,276
Nov 1, 2024	53.39	54.21	52.45	53.42	53.42	1.35%	1,961,034
Oct 31, 2024	54.00	54.42	52.62	52.71	52.71	-2.77%	2,539,630
Oct 30, 2024	56.16	56.77	54.13	54.21	54.21	-4.59%	3,069,992
Oct 29, 2024	58.16	60.24	56.50	56.82	56.82	-10.12%	5,878,544
Oct 28, 2024	61.75	63.30	61.30	63.22	63.22	3.00%	1,734,527
Oct 25, 2024	61.55	62.46	61.21	61.38	61.38	-0.18%	1,183,539
Oct 24, 2024	61.98	62.26	60.41	61.49	61.49	-2.18%	1,684,710
Oct 23, 2024	62.68	64.11	62.68	62.86	62.86	-0.44%	974,796
Oct 22, 2024	63.21	63.65	62.57	63.14	63.14	-0.38%	731,439
Oct 21, 2024	63.67	64.64	63.25	63.38	63.38	0.41%	958,005
Oct 18, 2024	63.57	63.67	62.86	63.12	63.12	-0.33%	735,686
Oct 17, 2024	63.42	64.08	62.80	63.33	63.33	0.49%	711,210
Oct 16, 2024	63.04	63.43	62.29	63.02	63.02	0.75%	720,390
Oct 15, 2024	62.23	63.16	61.70	62.55	62.55	-0.40%	905,306
Oct 14, 2024	63.40	63.45	62.41	62.80	62.80	-1.20%	1,010,410
Oct 11, 2024	63.00	64.38	63.00	63.56	63.56	0.99%	672,866
Oct 10, 2024	61.28	62.97	60.56	62.94	62.94	0.18%	1,244,710
Oct 9, 2024	63.69	63.76	62.02	62.83	62.83	-1.83%	1,661,425
Oct 8, 2024	64.42	64.93	63.62	64.00	64.00	-0.99%	1,444,974
Oct 7, 2024	64.48	65.02	64.02	64.64	64.64	-0.69%	626,302
Oct 4, 2024	64.96	65.45	64.00	65.09	65.09	1.85%	918,233
Oct 3, 2024	65.59	66.10	63.77	63.91	63.91	-2.56%	1,476,052
Oct 2, 2024	65.72	67.07	64.79	65.59	65.59	-0.56%	1,351,104
Oct 1, 2024	66.57	67.09	65.81	65.96	65.96	-1.42%	1,115,760
Sep 30, 2024	65.66	67.03	65.66	66.91	66.91	0.97%	1,023,017
Sep 27, 2024	66.20	67.39	65.62	66.27	66.27	1.45%	1,601,883
Sep 26, 2024	66.46	67.47	65.14	65.32	65.32	-0.15%	1,462,773
Sep 25, 2024	64.71	65.72	64.27	65.42	65.42	1.21%	1,080,550
Sep 24, 2024	65.77	66.00	64.36	64.64	64.64	-0.58%	1,030,968
Sep 23, 2024	65.44	65.82	64.43	65.02	65.02	1.85%	719,062
Sep 20, 2024	64.45	64.88	63.50	63.84	63.84	-1.30%	2,188,127
Sep 19, 2024	64.23	64.80	62.76	64.68	64.68	3.85%	760,711
Sep 18, 2024	62.17	63.35	61.35	62.28	62.28	0.71%	635,178
Sep 17, 2024	61.61	61.96	60.66	61.84	61.84	0.37%	777,978
Sep 16, 2024	61.61	63.09	61.17	61.61	61.61	-0.26%	1,456,762
Sep 13, 2024	62.12	62.77	60.84	61.77	61.77	-0.69%	1,850,063
Sep 12, 2024	61.69	63.37	61.42	62.20	62.20	1.34%	1,191,220
Sep 11, 2024	58.97	61.58	58.74	61.38	61.38	3.11%	1,487,853
Sep 10, 2024	59.22	60.17	58.71	59.53	59.53	0.52%	1,256,445
Sep 9, 2024	58.80	60.51	58.45	59.22	59.22	1.88%	2,083,192
Sep 6, 2024	59.80	60.08	57.30	58.13	58.13	-3.02%	2,498,693
Sep 5, 2024	60.03	60.22	57.98	59.94	59.94	0.25%	3,058,785
Sep 4, 2024	59.82	61.10	59.16	59.79	59.79	-0.80%	6,281,450
Sep 3, 2024	64.71	65.19	60.09	60.27	60.27	-5.65%	1,937,663
Aug 30, 2024	64.78	65.05	63.50	63.88	63.88	-0.98%	1,249,355
Aug 29, 2024	65.25	65.76	64.42	64.51	64.51	-0.65%	717,632
Aug 28, 2024	65.37	65.78	64.58	64.93	64.93	-0.69%	460,290
Aug 27, 2024	65.75	66.04	64.99	65.38	65.38	-1.16%	660,246
Aug 26, 2024	67.46	67.46	66.02	66.15	66.15	-1.52%	502,014
Aug 23, 2024	65.48	67.25	65.20	67.17	67.17	3.12%	586,086
Aug 22, 2024	65.34	65.75	64.89	65.14	65.14	-0.29%	657,940
Aug 21, 2024	63.97	65.40	63.61	65.33	65.33	3.03%	639,923
Aug 20, 2024	64.19	64.32	63.05	63.41	63.41	-1.40%	665,753
Aug 19, 2024	63.94	64.41	63.56	64.31	64.31	0.44%	345,326
Aug 16, 2024	64.04	64.46	63.67	64.03	64.03	-0.39%	511,624
Aug 15, 2024	64.86	65.37	63.70	64.28	64.28	1.29%	841,820
Aug 14, 2024	63.23	63.75	62.51	63.46	63.46	0.78%	779,054
Aug 13, 2024	62.45	63.06	61.17	62.97	62.97	1.48%	720,995
Aug 12, 2024	62.42	62.53	61.47	62.05	62.05	-0.42%	1,504,783
Aug 9, 2024	62.14	62.81	61.17	62.31	62.31	0.42%	1,119,078
Aug 8, 2024	60.01	62.49	59.73	62.05	62.05	4.50%	1,002,206
Aug 7, 2024	61.75	62.61	59.31	59.38	59.38	-0.80%	1,195,242
Aug 6, 2024	58.11	62.52	57.32	59.86	59.86	-1.82%	2,583,033
Aug 5, 2024	57.20	61.66	56.33	60.97	60.97	-2.01%	2,649,317
Aug 2, 2024	63.86	64.31	61.62	62.22	62.22	-6.31%	1,169,614
Aug 1, 2024	67.48	68.22	65.36	66.41	66.41	-1.92%	1,552,968
Jul 31, 2024	66.14	68.92	65.91	67.71	67.71	3.26%	1,500,091
Jul 30, 2024	65.23	66.38	65.11	65.57	65.57	1.09%	1,288,531
Jul 29, 2024	65.61	65.77	63.81	64.86	64.86	-1.04%	1,127,139
Jul 26, 2024	64.24	66.43	64.18	65.54	65.54	1.96%	1,257,133
Jul 25, 2024	62.23	65.62	61.54	64.28	64.28	6.60%	1,902,009
Jul 24, 2024	62.67	63.06	60.26	60.30	60.30	-4.29%	1,032,362
Jul 23, 2024	59.06	63.12	58.82	63.00	63.00	6.28%	1,541,532
Jul 22, 2024	58.85	59.55	58.48	59.28	59.28	1.30%	534,531
Jul 19, 2024	59.28	59.28	58.11	58.52	58.52	-0.91%	675,604
Jul 18, 2024	59.89	60.37	58.41	59.06	59.06	-1.20%	947,061
Jul 17, 2024	61.77	62.42	59.34	59.78	59.78	-3.67%	1,050,520
Jul 16, 2024	59.04	62.30	59.04	62.06	62.06	4.64%	1,071,532
Jul 15, 2024	58.98	60.59	58.87	59.31	59.31	1.33%	976,485
Jul 12, 2024	59.00	59.64	58.39	58.53	58.53	1.14%	1,086,943
Jul 11, 2024	58.79	58.95	57.57	57.87	57.87	-0.03%	1,089,683
Jul 10, 2024	57.99	58.54	57.38	57.89	57.89	0.63%	890,615
Jul 9, 2024	57.91	58.47	57.27	57.53	57.53	-1.15%	737,975
Jul 8, 2024	56.84	58.47	56.44	58.20	58.20	3.26%	1,111,081
Jul 5, 2024	57.14	57.60	56.07	56.36	56.36	-1.86%	1,040,166
Jul 3, 2024	56.31	57.74	55.65	57.43	57.43	2.72%	1,156,384
Jul 2, 2024	54.29	56.02	53.90	55.91	55.91	3.04%	1,209,291
Jul 1, 2024	55.80	56.15	54.24	54.26	54.26	-2.15%	1,158,170
Jun 28, 2024	57.16	57.51	55.23	55.45	55.45	-1.89%	16,824,069
Jun 27, 2024	56.32	56.88	55.93	56.52	56.52	0.44%	1,478,103
Jun 26, 2024	55.04	57.53	54.77	56.27	56.27	2.01%	2,035,132
Jun 25, 2024	53.88	55.25	53.48	55.16	55.16	2.24%	1,396,030
Jun 24, 2024	54.29	55.67	53.83	53.95	53.95	-0.22%	1,629,838
Jun 21, 2024	54.14	54.47	53.36	54.07	54.07	-0.73%	4,537,476
Jun 20, 2024	55.07	55.62	54.17	54.47	54.47	-1.32%	1,581,337
Jun 18, 2024	55.21	55.50	54.04	55.20	55.20	0.60%	1,501,210
Jun 17, 2024	53.32	55.19	52.51	54.87	54.87	2.85%	2,500,512
Jun 14, 2024	55.62	55.94	50.38	53.35	53.35	-6.58%	5,024,343
Jun 13, 2024	58.10	58.46	56.23	57.11	57.11	-2.19%	2,067,853