ATI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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