ATI Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	56.55	57.87	56.22	56.91	56.91	0.32%	1,869,942
Feb 26, 2025	56.85	57.76	56.45	56.73	56.73	0.73%	1,596,072
Feb 25, 2025	56.83	58.15	55.77	56.32	56.32	-1.45%	1,644,089
Feb 24, 2025	58.48	58.59	56.90	57.15	57.15	-1.52%	1,545,155
Feb 21, 2025	61.30	61.41	57.48	58.03	58.03	-4.73%	1,150,695
Feb 20, 2025	61.31	62.41	60.60	60.91	60.91	-0.83%	1,149,937
Feb 19, 2025	61.78	62.89	61.35	61.42	61.42	-1.19%	1,194,398
Feb 18, 2025	61.59	62.76	61.06	62.16	62.16	1.83%	1,387,717
Feb 14, 2025	61.84	62.08	60.82	61.04	61.04	-0.31%	1,293,759
Feb 13, 2025	60.78	61.58	59.28	61.23	61.23	0.74%	1,511,293
Feb 12, 2025	61.21	61.93	60.27	60.78	60.78	-1.75%	2,046,080
Feb 11, 2025	63.46	63.72	61.60	61.86	61.86	-2.14%	1,291,095
Feb 10, 2025	63.96	64.18	62.75	63.21	63.21	0.72%	1,413,185
Feb 7, 2025	64.00	64.55	62.42	62.76	62.76	-1.18%	1,654,744
Feb 6, 2025	66.52	66.80	62.74	63.51	63.51	-3.57%	2,335,069
Feb 5, 2025	64.17	65.86	62.67	65.86	65.86	3.36%	2,070,214
Feb 4, 2025	64.01	66.00	61.66	63.72	63.72	9.94%	4,646,179
Feb 3, 2025	56.24	58.26	55.14	57.96	57.96	1.52%	2,400,859
Jan 31, 2025	58.00	58.56	57.04	57.09	57.09	-1.21%	1,539,579
Jan 30, 2025	60.17	60.20	57.50	57.79	57.79	-4.04%	1,872,908
Jan 29, 2025	58.10	60.47	58.10	60.22	60.22	3.95%	2,010,415
Jan 28, 2025	57.22	58.06	56.24	57.93	57.93	2.91%	2,724,581
Jan 27, 2025	57.68	57.69	55.93	56.29	56.29	-3.88%	1,105,351
Jan 24, 2025	59.37	59.45	58.02	58.56	58.56	-0.71%	914,775
Jan 23, 2025	57.67	59.27	57.57	58.98	58.98	2.65%	890,047
Jan 22, 2025	58.67	58.75	57.40	57.46	57.46	-1.73%	603,732
Jan 21, 2025	58.27	59.17	57.96	58.47	58.47	2.26%	1,005,588
Jan 17, 2025	58.08	58.24	57.06	57.18	57.18	-0.50%	954,065
Jan 16, 2025	57.17	57.74	56.77	57.47	57.47	0.65%	560,422