ATI Inc. (ATI)
NYSE: ATI · Real-Time Price · USD
58.02
-0.21 (-0.36%)
Nov 20, 2024, 4:00 PM EST - Market closed
ATI Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 58.30 | 58.70 | 57.75 | 58.02 | 58.02 | -0.36% | 741,401 |
| Nov 19, 2024 | 55.97 | 58.39 | 55.97 | 58.23 | 58.23 | 2.54% | 1,175,823 |
| Nov 18, 2024 | 56.17 | 57.21 | 55.99 | 56.79 | 56.79 | 1.10% | 766,030 |
| Nov 15, 2024 | 56.35 | 56.98 | 55.76 | 56.17 | 56.17 | -0.04% | 1,256,181 |
| Nov 14, 2024 | 58.44 | 58.89 | 55.87 | 56.19 | 56.19 | -3.73% | 1,494,300 |
| Nov 13, 2024 | 58.81 | 58.93 | 57.95 | 58.37 | 58.37 | -0.66% | 1,296,525 |
| Nov 12, 2024 | 59.00 | 59.62 | 57.99 | 58.76 | 58.76 | -1.24% | 1,422,619 |
| Nov 11, 2024 | 58.70 | 60.08 | 58.70 | 59.50 | 59.50 | 2.08% | 1,453,843 |
| Nov 8, 2024 | 57.38 | 58.59 | 57.05 | 58.29 | 58.29 | 1.67% | 1,651,702 |
| Nov 7, 2024 | 58.12 | 58.20 | 56.72 | 57.33 | 57.33 | -1.34% | 2,106,548 |
| Nov 6, 2024 | 57.10 | 58.14 | 54.91 | 58.11 | 58.11 | 7.59% | 3,331,142 |
| Nov 5, 2024 | 53.80 | 54.83 | 53.19 | 54.01 | 54.01 | 0.93% | 2,645,205 |
| 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 |