Singapore markets open in 1 hour 36 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
63,572.21 +2,188.92 (+3.57%) CMC Crypto 200
1,312.62 +427.09 (+48.25%)
ATI Inc. (ATI)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 51.10 | 947,625 |
| 17 Apr 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 50.73 | 756,600 |
| 16 Apr 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 51.17 | 692,400 |
| 15 Apr 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 51.09 | 875,100 |
| 12 Apr 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 51.64 | 809,800 |
| 11 Apr 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 52.09 | 1,034,000 |
| 10 Apr 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 50.07 | 989,200 |
| 09 Apr 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 51.74 | 863,600 |
| 08 Apr 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 51.79 | 760,300 |
| 05 Apr 2024 | 50.37 | 51.86 | 50.24 | 51.73 | 51.73 | 707,500 |
| 04 Apr 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 50.50 | 846,800 |
| 03 Apr 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 50.75 | 940,900 |
| 02 Apr 2024 | 50.76 | 50.86 | 49.77 | 50.65 | 50.65 | 1,014,300 |
| 01 Apr 2024 | 51.29 | 51.44 | 50.52 | 51.01 | 51.01 | 481,100 |
| 28 Mar 2024 | 50.96 | 51.48 | 50.64 | 51.17 | 51.17 | 1,033,900 |
| 27 Mar 2024 | 50.65 | 50.94 | 50.14 | 50.92 | 50.92 | 728,100 |
| 26 Mar 2024 | 50.13 | 50.54 | 49.68 | 50.21 | 50.21 | 631,000 |
| 25 Mar 2024 | 50.16 | 50.90 | 49.95 | 49.95 | 49.95 | 873,400 |
| 22 Mar 2024 | 48.74 | 49.84 | 48.72 | 49.55 | 49.55 | 693,400 |
| 21 Mar 2024 | 49.08 | 49.43 | 48.57 | 48.81 | 48.81 | 1,283,800 |
| 20 Mar 2024 | 48.16 | 48.99 | 47.58 | 48.60 | 48.60 | 996,500 |
| 19 Mar 2024 | 48.00 | 48.67 | 47.65 | 48.14 | 48.14 | 1,236,400 |
| 18 Mar 2024 | 49.37 | 49.52 | 47.84 | 47.87 | 47.87 | 1,865,000 |
| 15 Mar 2024 | 47.93 | 49.64 | 47.81 | 49.37 | 49.37 | 2,414,200 |
| 14 Mar 2024 | 48.51 | 49.07 | 47.68 | 48.25 | 48.25 | 1,352,000 |
| 13 Mar 2024 | 48.15 | 49.96 | 48.06 | 49.00 | 49.00 | 1,885,800 |
| 12 Mar 2024 | 49.32 | 49.55 | 47.80 | 48.30 | 48.30 | 2,021,900 |
| 11 Mar 2024 | 50.23 | 50.41 | 48.30 | 49.42 | 49.42 | 992,500 |
| 08 Mar 2024 | 51.61 | 51.95 | 50.60 | 50.63 | 50.63 | 792,700 |
| 07 Mar 2024 | 50.25 | 51.25 | 50.19 | 51.00 | 51.00 | 930,000 |
| 06 Mar 2024 | 50.43 | 50.58 | 49.40 | 49.65 | 49.65 | 699,600 |
| 05 Mar 2024 | 49.49 | 50.75 | 49.29 | 49.73 | 49.73 | 1,467,100 |
| 04 Mar 2024 | 49.27 | 50.08 | 49.22 | 49.81 | 49.81 | 1,271,300 |
| 01 Mar 2024 | 49.36 | 50.48 | 48.90 | 49.24 | 49.24 | 1,162,500 |
| 29 Feb 2024 | 49.00 | 49.85 | 48.63 | 49.18 | 49.18 | 2,304,900 |
| 28 Feb 2024 | 48.27 | 49.48 | 48.27 | 48.61 | 48.61 | 1,309,700 |
| 27 Feb 2024 | 47.65 | 48.95 | 47.54 | 48.88 | 48.88 | 1,442,000 |
| 26 Feb 2024 | 45.91 | 47.28 | 45.91 | 47.14 | 47.14 | 1,191,600 |
| 23 Feb 2024 | 46.31 | 46.88 | 45.76 | 46.73 | 46.73 | 881,000 |
| 22 Feb 2024 | 45.74 | 46.51 | 45.61 | 46.46 | 46.46 | 972,600 |
| 21 Feb 2024 | 44.93 | 46.07 | 44.48 | 45.86 | 45.86 | 1,321,100 |
| 20 Feb 2024 | 45.00 | 45.18 | 44.15 | 44.65 | 44.65 | 1,307,600 |
| 16 Feb 2024 | 46.49 | 47.42 | 45.53 | 45.69 | 45.69 | 2,096,800 |
| 15 Feb 2024 | 44.50 | 46.92 | 44.50 | 46.61 | 46.61 | 2,621,100 |
| 14 Feb 2024 | 41.91 | 44.75 | 41.91 | 44.44 | 44.44 | 2,267,200 |
| 13 Feb 2024 | 41.88 | 43.21 | 41.37 | 41.68 | 41.68 | 1,808,000 |
| 12 Feb 2024 | 42.44 | 43.79 | 42.44 | 43.08 | 43.08 | 1,920,200 |
| 09 Feb 2024 | 40.75 | 42.49 | 40.75 | 42.25 | 42.25 | 1,941,300 |
| 08 Feb 2024 | 40.00 | 40.87 | 39.71 | 40.75 | 40.75 | 1,276,900 |
| 07 Feb 2024 | 39.21 | 40.31 | 39.04 | 40.14 | 40.14 | 1,392,300 |
| 06 Feb 2024 | 38.61 | 39.55 | 38.42 | 39.05 | 39.05 | 1,406,700 |
| 05 Feb 2024 | 38.51 | 38.89 | 38.08 | 38.62 | 38.62 | 1,505,900 |
| 02 Feb 2024 | 38.53 | 39.75 | 38.33 | 39.15 | 39.15 | 1,790,900 |
| 01 Feb 2024 | 40.01 | 41.00 | 38.04 | 38.55 | 38.55 | 3,979,400 |
| 31 Jan 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 40.87 | 2,148,300 |
| 30 Jan 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 41.35 | 2,191,200 |
| 29 Jan 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 41.66 | 1,112,800 |
| 26 Jan 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 41.13 | 941,200 |
| 25 Jan 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 40.73 | 3,010,300 |
| 24 Jan 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 42.95 | 1,008,900 |
| 23 Jan 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 43.06 | 1,328,700 |
| 22 Jan 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 42.92 | 977,300 |
| 19 Jan 2024 | 42.79 | 42.92 | 41.09 | 42.01 | 42.01 | 1,066,500 |
| 18 Jan 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 42.56 | 839,400 |
| 17 Jan 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 41.74 | 959,300 |
| 16 Jan 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 42.36 | 914,700 |
| 12 Jan 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 42.91 | 993,300 |
| 11 Jan 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 42.66 | 1,578,300 |
| 10 Jan 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 42.70 | 1,007,700 |
| 09 Jan 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 42.07 | 805,500 |
| 08 Jan 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 43.51 | 551,400 |
| 05 Jan 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 43.20 | 855,500 |
| 04 Jan 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 43.68 | 1,506,200 |
| 03 Jan 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 42.74 | 1,236,600 |
| 02 Jan 2024 | 44.89 | 45.64 | 43.93 | 44.30 | 44.30 | 1,381,900 |
| 29 Dec 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 45.47 | 782,700 |
| 28 Dec 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 46.28 | 776,300 |
| 27 Dec 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 46.18 | 706,000 |
| 26 Dec 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 46.25 | 574,500 |
| 22 Dec 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 45.61 | 672,100 |
| 21 Dec 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 45.32 | 902,500 |
| 20 Dec 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 44.57 | 1,566,600 |
| 19 Dec 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 44.21 | 1,600,900 |
| 18 Dec 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 42.67 | 977,700 |
| 15 Dec 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 42.72 | 3,824,300 |
| 14 Dec 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 42.98 | 1,917,700 |
| 13 Dec 2023 | 40.53 | 41.75 | 40.10 | 41.45 | 41.45 | 1,327,400 |
| 12 Dec 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 40.57 | 1,158,000 |
| 11 Dec 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 40.91 | 1,838,700 |
| 08 Dec 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 39.75 | 1,473,000 |
| 07 Dec 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 39.91 | 1,227,000 |
| 06 Dec 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 39.85 | 1,568,500 |
| 05 Dec 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 40.27 | 2,513,700 |
| 04 Dec 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 42.33 | 2,271,000 |
| 01 Dec 2023 | 43.96 | 44.02 | 43.01 | 43.06 | 43.06 | 3,701,600 |
| 30 Nov 2023 | 43.28 | 44.18 | 43.01 | 43.95 | 43.95 | 2,003,600 |
| 29 Nov 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 42.47 | 2,154,600 |
| 28 Nov 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 44.24 | 1,285,400 |
| 27 Nov 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 44.65 | 1,127,700 |
| 24 Nov 2023 | 43.61 | 44.25 | 43.60 | 44.14 | 44.14 | 344,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.