ATI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	71.49	71.55	69.80	71.46	71.46	0.56%	1,864,854
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
Mar 18, 2025	50.86	51.30	49.90	50.67	50.67	-1.38%	1,410,077
Mar 17, 2025	51.24	51.93	50.96	51.38	51.38	-0.19%	1,162,404
Mar 14, 2025	50.58	51.78	50.15	51.48	51.48	2.96%	1,272,375
Mar 13, 2025	50.90	51.10	49.55	50.00	50.00	-1.88%	1,956,069
Mar 12, 2025	52.60	53.91	50.81	50.96	50.96	-1.79%	2,743,021
Mar 11, 2025	50.93	52.85	49.61	51.89	51.89	1.65%	3,553,069
Mar 10, 2025	53.06	53.98	49.68	51.05	51.05	-7.62%	3,298,230
Mar 7, 2025	56.66	57.24	52.36	55.26	55.26	-3.46%	2,230,325
Mar 6, 2025	57.20	58.41	56.59	57.24	57.24	-1.05%	1,341,419
Mar 5, 2025	56.36	58.01	56.32	57.85	57.85	2.90%	1,159,648
Mar 4, 2025	56.54	57.37	53.80	56.22	56.22	-2.75%	2,089,191
Mar 3, 2025	59.70	60.72	57.46	57.81	57.81	-0.60%	2,617,309
Feb 28, 2025	56.74	58.27	56.68	58.16	58.16	2.20%	1,604,527