Dark

ATI
ATI Inc.
stock NYSE

Market Open

Jun 9, 2025 1:09:43 PM EDT

84.85USD+1.012%(+0.85)583,801

84.78Bid 84.90Ask 0.12Spread

Pre-market

Jun 9, 2025 8:18:30 AM EDT

85.19USD+1.416%(+1.19)176

After-hours

Jun 6, 2025 4:00:30 PM EDT

84.00USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	84.640	85.6100	84.4800	84.85	+1.012%	583,801	0.000%
2025-06-06	83.650	84.2750	83.2000	84.00	+1.498%	1,287,353	+1.012%
2025-06-05	83.010	84.1400	82.3350	82.76	-0.265%	1,710,073	+2.525%
2025-06-04	81.860	83.4900	81.4000	82.98	+1.294%	2,340,918	+2.254%
2025-06-03	81.210	82.0600	80.8100	81.92	+1.424%	2,305,964	+3.577%
2025-06-02	80.060	80.8200	79.3600	80.77	+1.419%	1,762,756	+5.051%
2025-05-30	79.470	79.8050	78.4100	79.64	-0.150%	1,669,285	+6.542%
2025-05-29	80.010	80.0650	77.9000	79.76	-0.213%	1,933,086	+6.382%
2025-05-28	80.000	80.6800	79.2150	79.93	+0.579%	2,133,620	+6.155%
2025-05-27	76.370	79.5400	76.1700	79.47	+5.063%	1,813,623	+6.770%
2025-05-23	74.060	76.2400	73.8455	75.64	+0.652%	1,775,831	+12.176%
2025-05-22	74.730	75.5500	74.3900	75.15	-0.027%	2,002,582	+12.908%
2025-05-21	75.250	76.4500	74.6000	75.17	-1.300%	1,939,390	+12.877%
2025-05-20	75.790	76.1700	74.8300	76.16	-0.548%	1,817,835	+11.410%
2025-05-19	75.250	76.7400	75.2400	76.58	+0.393%	1,264,690	+10.799%
2025-05-16	75.000	76.3200	74.5300	76.28	+1.680%	1,431,392	+11.235%
2025-05-15	74.070	75.4900	74.0100	75.02	-0.067%	1,509,343	+13.103%
2025-05-14	74.330	75.6276	73.9550	75.07	+1.542%	2,069,788	+13.028%
2025-05-13	73.610	75.1700	73.2000	73.93	+0.722%	1,917,020	+14.771%
2025-05-12	75.260	75.2600	72.3316	73.40	+2.715%	2,197,997	+15.599%
2025-05-09	71.490	71.5500	69.8000	71.46	+0.563%	1,926,236	+18.738%
2025-05-08	70.400	72.3300	69.7300	71.06	+1.864%	2,989,927	+19.406%
2025-05-07	68.770	70.3700	68.6300	69.76	+1.395%	2,154,512	+21.631%
2025-05-06	66.560	68.8700	66.2100	68.80	+2.107%	1,935,418	+23.328%
2025-05-05	66.000	68.0800	64.9700	67.38	+1.217%	2,830,549	+25.928%
2025-05-02	62.810	66.9000	62.4100	66.57	+6.957%	4,011,922	+27.460%
2025-05-01	58.500	62.6700	57.2700	62.24	+14.454%	5,171,928	+36.327%
2025-04-30	52.250	54.7100	51.8000	54.38	+1.134%	3,141,783	+56.032%
2025-04-29	53.400	54.3700	53.3200	53.77	-0.149%	1,895,165	+57.802%
2025-04-28	53.440	54.8000	53.1850	53.85	+1.432%	1,948,881	+57.567%
2025-04-25	52.110	53.2000	52.1100	53.09	+1.220%	1,178,074	+59.823%
2025-04-24	50.640	52.5800	50.3650	52.45	+4.047%	1,428,859	+61.773%
2025-04-23	48.560	51.4500	48.4000	50.41	+10.524%	2,661,609	+68.320%
2025-04-22	45.060	46.1500	44.4900	45.61	+2.957%	1,364,861	+86.034%
2025-04-21	45.200	45.4500	43.9550	44.30	-2.637%	1,893,897	+91.535%
2025-04-17	45.810	46.4050	45.3500	45.50	-0.481%	2,070,690	+86.484%
2025-04-16	46.900	47.5750	44.9100	45.72	-3.197%	2,460,534	+85.586%
2025-04-15	45.675	48.2500	45.6750	47.23	-0.840%	1,200,232	+79.653%
2025-04-14	47.730	48.9300	46.8400	47.63	+1.926%	1,037,199	+78.144%
2025-04-11	46.180	47.3800	44.9700	46.73	+0.755%	1,506,976	+81.575%
2025-04-10	46.690	48.1650	45.0800	46.38	-4.686%	1,748,483	+82.945%
2025-04-09	42.070	49.3200	41.4300	48.66	+15.940%	2,953,911	+74.373%
2025-04-08	44.130	45.9600	41.2900	41.97	-1.317%	2,362,940	+102.168%
2025-04-07	41.000	44.6900	39.2300	42.53	-1.093%	3,337,525	+99.506%
2025-04-04	46.590	47.3600	42.4450	43.00	-12.029%	3,384,848	+97.326%
2025-04-03	50.510	51.3100	48.8250	48.88	-9.414%	3,025,890	+73.588%
2025-04-02	51.600	54.0600	51.6000	53.96	+2.586%	1,488,084	+57.246%
2025-04-01	51.900	52.6700	50.5200	52.60	+1.096%	1,659,658	+61.312%
2025-03-31	49.810	52.1400	49.0650	52.03	+2.100%	1,998,883	+63.079%
2025-03-28	52.180	52.4400	50.6250	50.96	-3.375%	1,275,579	+66.503%
2025-03-27	53.580	53.9600	52.2600	52.74	-2.333%	975,859	+60.884%
2025-03-26	54.480	54.9900	53.8700	54.00	-0.442%	1,694,525	+57.130%
2025-03-25	54.000	55.4400	54.0000	54.24	+0.092%	1,679,751	+56.434%
2025-03-24	53.180	54.3900	53.0050	54.19	+4.131%	1,991,830	+56.579%
2025-03-21	51.690	52.7500	51.0800	52.04	-0.440%	20,177,109	+63.048%
2025-03-20	51.570	52.8000	51.5700	52.27	-0.134%	1,539,767	+62.330%
2025-03-19	50.900	52.6400	50.7400	52.34	+3.296%	2,449,811	+62.113%
2025-03-18	50.860	51.3000	49.9000	50.67	-1.382%	1,371,908	+67.456%
2025-03-17	51.240	51.9300	50.9600	51.38	-0.194%	1,119,717	+65.142%
2025-03-14	50.580	51.7799	50.1500	51.48	+2.960%	1,165,063	+64.821%
2025-03-13	50.900	51.1000	49.5500	50.00	-1.884%	1,907,335	+69.700%
2025-03-12	52.600	53.9100	50.8100	50.96	-1.792%	2,699,502	+66.503%
2025-03-11	50.930	52.8450	49.6120	51.89	+1.645%	3,550,475	+63.519%
2025-03-10	53.060	53.9805	49.6800	51.05	-7.619%	3,298,481	+66.210%
2025-03-07	56.660	57.2400	52.3600	55.26	-3.459%	2,219,215	+53.547%
2025-03-06	57.200	58.4100	56.5900	57.24	-1.054%	1,314,322	+48.235%
2025-03-05	56.360	58.0100	56.3150	57.85	+2.899%	1,123,411	+46.672%
2025-03-04	56.540	57.3700	53.8000	56.22	-2.750%	1,792,683	+50.925%
2025-03-03	59.700	60.7200	57.4600	57.81	-0.602%	2,598,148	+46.774%
2025-02-28	56.740	58.2700	56.6800	58.16	+2.196%	1,533,942	+45.891%
2025-02-27	56.550	57.8700	56.2200	56.91	+0.317%	1,449,701	+49.095%
2025-02-26	56.850	57.7600	56.4500	56.73	+0.728%	1,566,471	+49.568%
2025-02-25	56.830	58.1500	55.7650	56.32	-1.452%	1,598,015	+50.657%
2025-02-24	58.480	58.5900	56.9000	57.15	-1.516%	1,462,971	+48.469%
2025-02-21	61.300	61.4100	57.4800	58.03	-4.728%	1,017,124	+46.217%
2025-02-20	61.310	62.4100	60.6000	60.91	-0.830%	1,108,442	+39.304%
2025-02-19	61.780	62.8900	61.3500	61.42	-1.190%	1,100,474	+38.147%
2025-02-18	61.590	62.7600	61.0600	62.16	+1.835%	1,374,283	+36.503%
2025-02-14	61.840	62.0770	60.8200	61.04	-0.310%	1,225,057	+39.007%
2025-02-13	60.780	61.5800	59.2800	61.23	+0.740%	1,492,457	+38.576%
2025-02-12	61.210	61.9300	60.2700	60.78	-1.746%	2,021,682	+39.602%
2025-02-11	63.460	63.7200	61.6000	61.86	-2.136%	1,159,455	+37.165%
2025-02-10	63.960	64.1750	62.7500	63.21	+0.717%	1,386,102	+34.235%
2025-02-07	64.000	64.5450	62.4200	62.76	-1.181%	1,413,113	+35.198%
2025-02-06	66.520	66.8000	62.7400	63.51	-3.568%	2,289,194	+33.601%
2025-02-05	64.170	65.8600	62.6700	65.86	+3.358%	2,064,995	+28.834%
2025-02-04	64.005	66.0000	61.6600	63.72	+9.938%	4,600,473	+33.161%
2025-02-03	56.240	58.2550	55.1400	57.96	+1.524%	2,366,433	+46.394%
2025-01-31	58.000	58.5600	57.0400	57.09	-1.211%	1,461,332	+48.625%
2025-01-30	60.170	60.2000	57.5000	57.79	-4.035%	1,843,213	+46.825%
2025-01-29	58.100	60.4700	58.1000	60.22	+3.953%	1,958,968	+40.900%
2025-01-28	57.220	58.0600	56.2400	57.93	+2.913%	2,692,297	+46.470%
2025-01-27	57.680	57.6900	55.9300	56.29	-3.876%	1,073,389	+50.737%
2025-01-24	59.370	59.4500	58.0200	58.56	-0.712%	820,218	+44.894%
2025-01-23	57.670	59.2700	57.5700	58.98	+2.645%	862,673	+43.862%
2025-01-22	58.670	58.7500	57.4000	57.46	-1.727%	579,735	+47.668%
2025-01-21	58.270	59.1700	57.9550	58.47	+2.256%	971,156	+45.117%
2025-01-17	58.080	58.2366	57.0600	57.18	-0.505%	923,017	+48.391%
2025-01-16	57.170	57.7400	56.7650	57.47	+0.648%	555,706	+47.642%
2025-01-15	57.680	58.1500	57.0550	57.10	+1.080%	783,123	+48.599%
2025-01-14	55.820	56.7000	55.5600	56.49	+2.709%	1,303,043	+50.204%
2025-01-13	54.610	55.3790	54.4850	55.00	-0.163%	1,365,550	+54.273%
2025-01-10	55.130	55.5400	54.6500	55.09	-0.882%	1,110,373	+54.021%
2025-01-08	55.450	55.6900	54.8109	55.58	+0.108%	1,256,638	+52.663%
2025-01-07	56.390	56.8200	54.8436	55.52	-1.420%	871,622	+52.828%
2025-01-06	57.070	57.4200	55.8300	56.32	+0.374%	1,431,588	+50.657%
2025-01-03	55.140	56.4700	55.1400	56.11	+1.963%	1,531,266	+51.221%
2025-01-02	55.490	56.2400	55.0000	55.03	-0.018%	1,387,153	+54.189%
2024-12-31	55.140	55.4600	54.9200	55.04	+0.310%	938,892	+54.161%
2024-12-30	54.860	55.2150	54.0000	54.87	-1.046%	907,099	+54.638%
2024-12-27	55.580	56.3100	55.0000	55.45	-1.229%	727,451	+53.021%
2024-12-26	55.490	56.2300	55.2450	56.14	+0.573%	734,892	+51.140%
2024-12-24	55.230	55.8200	54.9300	55.82	+1.068%	432,283	+52.006%
2024-12-23	54.330	55.4000	53.9700	55.23	+1.414%	1,075,936	+53.630%
2024-12-20	53.690	55.2500	53.3700	54.46	+0.424%	6,016,437	+55.802%
2024-12-19	54.250	55.2900	53.8350	54.23	+0.037%	2,118,668	+56.463%
2024-12-18	55.550	56.7800	53.7800	54.21	-1.882%	2,005,928	+56.521%
2024-12-17	55.990	56.4150	55.0200	55.25	-2.264%	1,643,725	+53.575%
2024-12-16	56.510	57.2000	56.3400	56.53	+0.053%	1,514,912	+50.097%
2024-12-13	55.920	56.9400	55.4600	56.50	+0.875%	1,175,440	+50.177%
2024-12-12	56.900	57.5300	55.9700	56.01	-2.217%	848,891	+51.491%
2024-12-11	57.290	58.1100	57.0200	57.28	+0.333%	1,230,049	+48.132%
2024-12-10	57.050	58.2900	56.2300	57.09	+0.706%	1,486,951	+48.625%
2024-12-09	58.660	58.9420	56.5700	56.69	-1.494%	1,372,614	+49.674%
2024-12-06	58.940	58.9650	56.9101	57.55	-1.590%	1,208,498	+47.437%
2024-12-05	60.000	60.1050	58.2500	58.48	-2.371%	871,521	+45.092%
2024-12-04	58.990	60.3700	58.9900	59.90	+0.268%	1,331,663	+41.653%
2024-12-03	59.770	60.8500	59.4450	59.74	+0.067%	1,010,472	+42.032%
2024-12-02	60.440	60.4400	59.4200	59.70	-0.781%	1,327,686	+42.127%
2024-11-29	60.210	60.8900	60.0650	60.17	+0.083%	607,634	+41.017%
2024-11-27	60.810	61.2000	59.7650	60.12	-0.841%	715,413	+41.134%
2024-11-26	60.080	60.8250	59.1700	60.63	+0.798%	865,731	+39.947%
2024-11-25	59.690	60.5450	59.2600	60.15	+1.433%	1,406,689	+41.064%
2024-11-22	58.240	60.1500	58.1901	59.30	+1.960%	1,035,640	+43.086%
2024-11-21	58.100	59.2100	57.7400	58.16	+0.241%	1,150,437	+45.891%
2024-11-20	58.300	58.7000	57.7500	58.02	-0.361%	735,287	+46.243%
2024-11-19	55.970	58.3900	55.9700	58.23	+2.536%	1,169,386	+45.715%
2024-11-18	56.170	57.2100	55.9900	56.79	+1.104%	750,788	+49.410%
2024-11-15	56.350	56.9800	55.7600	56.17	-0.036%	1,241,445	+51.059%
2024-11-14	58.440	58.8900	55.8700	56.19	-3.735%	1,470,217	+51.006%
2024-11-13	58.810	58.9300	57.9500	58.37	-0.664%	1,284,797	+45.366%
2024-11-12	59.000	59.6200	57.9900	58.76	-1.244%	1,410,720	+44.401%
2024-11-11	58.700	60.0800	58.7000	59.50	+2.076%	1,415,133	+42.605%
2024-11-08	57.380	58.5900	57.0500	58.29	+1.675%	1,553,219	+45.565%
2024-11-07	58.120	58.1999	56.7200	57.33	-1.342%	2,084,789	+48.003%
2024-11-06	57.100	58.1400	54.9050	58.11	+7.591%	3,299,431	+46.016%
2024-11-05	53.800	54.8300	53.1900	54.01	+0.934%	2,611,443	+57.101%
2024-11-04	53.000	54.0800	52.9200	53.51	+0.168%	1,495,789	+58.568%
2024-11-01	53.390	54.2100	52.4500	53.42	+1.347%	1,940,589	+58.836%
2024-10-31	54.000	54.4200	52.6200	52.71	-2.767%	2,509,540	+60.975%
2024-10-30	56.160	56.7699	54.1300	54.21	-4.593%	3,069,992	+56.521%
2024-10-29	58.160	60.2350	56.5000	56.82	-10.123%	5,878,544	+49.331%
2024-10-28	61.750	63.3000	61.3000	63.22	+2.998%	1,685,712	+34.214%
2024-10-25	61.550	62.4600	61.2050	61.38	-0.179%	1,166,106	+38.237%
2024-10-24	61.980	62.2600	60.4100	61.49	-2.179%	1,664,262	+37.990%
2024-10-23	62.680	64.1100	62.6800	62.86	-0.443%	965,983	+34.983%
2024-10-22	63.210	63.6500	62.5700	63.14	-0.379%	726,507	+34.384%
2024-10-21	63.670	64.6400	63.2500	63.38	+0.412%	955,557	+33.875%
2024-10-18	63.570	63.6700	62.8600	63.12	-0.332%	724,345	+34.426%
2024-10-17	63.420	64.0835	62.8000	63.33	+0.492%	696,605	+33.981%
2024-10-16	63.040	63.4250	62.2900	63.02	+0.751%	720,223	+34.640%
2024-10-15	62.230	63.1550	61.7000	62.55	-0.398%	870,511	+35.651%
2024-10-14	63.400	63.4500	62.4100	62.80	-1.196%	999,322	+35.111%
2024-10-11	63.000	64.3800	63.0000	63.56	+0.985%	666,051	+33.496%
2024-10-10	61.280	62.9700	60.5600	62.94	+0.175%	1,239,746	+34.811%
2024-10-09	63.690	63.7550	62.0200	62.83	-1.828%	1,636,804	+35.047%
2024-10-08	64.420	64.9300	63.6200	64.00	-0.990%	1,430,435	+32.578%
2024-10-07	64.480	65.0200	64.0200	64.64	-0.691%	594,221	+31.265%
2024-10-04	64.960	65.4500	64.0000	65.09	+1.846%	917,555	+30.358%
2024-10-03	65.590	66.1000	63.7700	63.91	-2.561%	1,408,862	+32.765%
2024-10-02	65.720	67.0700	64.7900	65.59	-0.561%	1,336,442	+29.364%
2024-10-01	66.570	67.0900	65.8050	65.96	-1.420%	1,103,186	+28.639%
2024-09-30	65.660	67.0300	65.6600	66.91	+0.966%	994,518	+26.812%
2024-09-27	66.200	67.3900	65.6200	66.27	+1.454%	1,589,693	+28.037%
2024-09-26	66.460	67.4700	65.1400	65.32	-0.153%	1,266,170	+29.899%
2024-09-25	64.710	65.7200	64.2700	65.42	+1.207%	1,077,723	+29.700%
2024-09-24	65.770	66.0000	64.3600	64.64	-0.584%	1,025,355	+31.265%
2024-09-23	65.440	65.8200	64.4300	65.02	+1.848%	701,660	+30.498%
2024-09-20	64.450	64.8800	63.5000	63.84	-1.299%	2,059,911	+32.910%
2024-09-19	64.230	64.8000	62.7550	64.68	+3.854%	759,186	+31.184%
2024-09-18	62.170	63.3500	61.3500	62.28	+0.712%	629,237	+36.240%
2024-09-17	61.610	61.9600	60.6600	61.84	+0.373%	770,253	+37.209%
2024-09-16	61.610	63.0900	61.1700	61.61	-0.259%	1,172,409	+37.721%
2024-09-13	62.120	62.7700	60.8400	61.77	-0.691%	1,849,162	+37.364%
2024-09-12	61.690	63.3700	61.4200	62.20	+1.336%	1,172,414	+36.415%
2024-09-11	58.970	61.5800	58.7400	61.38	+3.108%	1,443,875	+38.237%
2024-09-10	59.220	60.1700	58.7100	59.53	+0.523%	1,232,992	+42.533%
2024-09-09	58.800	60.5100	58.4500	59.22	+1.875%	2,050,177	+43.279%
2024-09-06	59.800	60.0750	57.3000	58.13	-3.020%	2,463,969	+45.966%
2024-09-05	60.030	60.2200	57.9800	59.94	+0.251%	3,043,651	+41.558%
2024-09-04	59.820	61.0950	59.1600	59.79	-0.796%	6,456,833	+41.913%
2024-09-03	64.710	65.1850	60.0900	60.27	-5.651%	1,885,073	+40.783%
2024-08-30	64.780	65.0450	63.5000	63.88	-0.977%	1,221,209	+32.827%
2024-08-29	65.250	65.7550	64.4200	64.51	-0.647%	704,718	+31.530%
2024-08-28	65.370	65.7826	64.5800	64.93	-0.688%	451,005	+30.679%
2024-08-27	65.750	66.0400	64.9900	65.38	-1.164%	652,014	+29.780%
2024-08-26	67.460	67.4600	66.0150	66.15	-1.519%	500,797	+28.269%
2024-08-23	65.480	67.2500	65.2000	67.17	+3.116%	584,143	+26.321%
2024-08-22	65.340	65.7500	64.8850	65.14	-0.291%	650,287	+30.258%
2024-08-21	63.970	65.4000	63.6100	65.33	+3.028%	618,646	+29.879%
2024-08-20	64.190	64.3150	63.0500	63.41	-1.399%	656,961	+33.812%
2024-08-19	63.940	64.4100	63.5600	64.31	+0.437%	337,940	+31.939%
2024-08-16	64.040	64.4600	63.6700	64.03	-0.389%	510,902	+32.516%
2024-08-15	64.860	65.3700	63.7000	64.28	+1.292%	840,883	+32.001%
2024-08-14	63.230	63.7500	62.5100	63.46	+0.778%	776,119	+33.706%
2024-08-13	62.450	63.0600	61.1700	62.97	+1.483%	709,371	+34.747%
2024-08-12	62.420	62.5300	61.4700	62.05	-0.417%	1,302,536	+36.745%
2024-08-09	62.140	62.8100	61.1650	62.31	+0.419%	768,186	+36.174%
2024-08-08	60.010	62.4900	59.7300	62.05	+4.496%	999,838	+36.745%
2024-08-07	61.750	62.6100	59.3100	59.38	-0.802%	1,131,773	+42.893%
2024-08-06	58.110	62.5200	57.3200	59.86	-1.821%	2,231,871	+41.747%
2024-08-05	57.200	61.6550	56.3300	60.97	-2.009%	2,212,589	+39.167%
2024-08-02	63.860	64.3050	61.6200	62.22	-6.309%	1,154,843	+36.371%
2024-08-01	67.480	68.2200	65.3566	66.41	-1.920%	1,543,602	+27.767%
2024-07-31	66.140	68.9200	65.9100	67.71	+3.264%	1,470,930	+25.314%
2024-07-30	65.230	66.3800	65.1100	65.57	+1.095%	1,280,439	+29.404%
2024-07-29	65.610	65.7700	63.8100	64.86	-1.038%	1,123,205	+30.820%
2024-07-26	64.240	66.4300	64.1800	65.54	+1.960%	1,253,759	+29.463%
2024-07-25	62.230	65.6200	61.5400	64.28	+6.600%	1,897,776	+32.001%
2024-07-24	62.670	63.0600	60.2600	60.30	-4.286%	1,030,421	+40.713%
2024-07-23	59.060	63.1200	58.8200	63.00	+6.275%	1,533,007	+34.683%
2024-07-22	58.850	59.5500	58.4800	59.28	+1.299%	530,465	+43.134%
2024-07-19	59.280	59.2800	58.1100	58.52	-0.914%	666,444	+44.993%
2024-07-18	59.890	60.3700	58.4100	59.06	-1.204%	942,058	+43.667%
2024-07-17	61.770	62.4200	59.3400	59.78	-3.674%	1,028,257	+41.937%
2024-07-16	59.040	62.3000	59.0400	62.06	+4.637%	1,054,683	+36.723%
2024-07-15	58.980	60.5900	58.8700	59.31	+1.333%	875,628	+43.062%
2024-07-12	59.000	59.6400	58.3936	58.53	+1.140%	1,075,258	+44.968%
2024-07-11	58.790	58.9500	57.5700	57.87	-0.035%	1,084,046	+46.622%
2024-07-10	57.990	58.5400	57.3750	57.89	+0.626%	886,214	+46.571%
2024-07-09	57.910	58.4700	57.2700	57.53	-1.151%	732,821	+47.488%
2024-07-08	56.840	58.4650	56.4430	58.20	+3.265%	1,103,762	+45.790%
2024-07-05	57.140	57.6000	56.0650	56.36	-1.863%	1,033,938	+50.550%
2024-07-03	56.310	57.7400	55.6500	57.43	+2.719%	1,156,384	+47.745%
2024-07-02	54.290	56.0200	53.9000	55.91	+3.041%	1,181,947	+51.762%
2024-07-01	55.800	56.1500	54.2400	54.26	-2.146%	1,145,042	+56.377%
2024-06-28	57.160	57.5100	55.2300	55.45	-1.893%	14,856,316	+53.021%
2024-06-27	56.320	56.8800	55.9300	56.52	+0.444%	1,429,865	+50.124%
2024-06-26	55.040	57.5300	54.7700	56.27	+2.012%	1,965,169	+50.791%
2024-06-25	53.880	55.2500	53.4800	55.16	+2.243%	1,391,350	+53.825%
2024-06-24	54.290	55.6700	53.8300	53.95	-0.222%	1,627,396	+57.275%
2024-06-21	54.140	54.4700	53.3600	54.07	-0.734%	4,412,092	+56.926%
2024-06-20	55.070	55.6150	54.1700	54.47	-1.322%	1,572,710	+55.774%
2024-06-18	55.210	55.5000	54.0400	55.20	+0.601%	1,473,916	+53.714%
2024-06-17	53.320	55.1900	52.5100	54.87	+2.849%	2,459,812	+54.638%
2024-06-14	55.620	55.9350	50.3800	53.35	-6.584%	5,001,702	+59.044%
2024-06-13	58.100	58.4600	56.2300	57.11	-2.192%	2,063,502	+48.573%
2024-06-12	59.300	59.7300	57.9400	58.39	+0.516%	1,240,244	+45.316%
2024-06-11	57.390	58.4400	56.2900	58.09	+0.224%	2,088,720	+46.066%
2024-06-10	57.730	58.6800	57.5000	57.96	-0.651%	1,787,890	+46.394%
2024-06-07	59.060	59.7700	58.1300	58.34	-1.735%	930,527	+45.441%
2024-06-06	60.040	60.4150	58.8750	59.37	-1.510%	785,880	+42.917%
2024-06-05	58.690	60.4000	58.2500	60.28	+2.797%	755,249	+40.760%
2024-06-04	60.310	60.3100	58.5500	58.64	-3.473%	948,136	+44.696%
2024-06-03	61.540	61.9000	59.7200	60.75	-0.962%	800,223	+39.671%
2024-05-31	61.320	61.7500	59.7900	61.34	+0.245%	1,391,191	+38.327%
2024-05-30	60.450	61.2800	60.1400	61.19	+1.258%	919,398	+38.666%
2024-05-29	60.680	61.1800	60.0100	60.43	-1.451%	832,311	+40.410%
2024-05-28	61.000	61.4250	60.3300	61.32	+1.305%	1,314,755	+38.372%
2024-05-24	59.560	60.6600	59.1800	60.53	+2.160%	842,437	+40.178%
2024-05-23	59.300	59.7700	58.6900	59.25	-0.168%	907,335	+43.207%
2024-05-22	60.280	60.9900	59.1800	59.35	-1.885%	1,477,834	+42.965%
2024-05-21	60.440	61.3650	60.3300	60.49	-0.395%	956,292	+40.271%
2024-05-20	60.430	61.7000	60.1100	60.73	+0.763%	1,035,068	+39.717%
2024-05-17	60.890	61.3100	60.1750	60.27	-0.545%	1,242,351	+40.783%
2024-05-16	61.730	62.2100	60.5500	60.60	-1.639%	821,740	+40.017%
2024-05-15	60.580	62.4350	60.5310	61.61	+2.071%	1,273,280	+37.721%
2024-05-14	60.750	60.9990	59.8500	60.36	+0.734%	927,291	+40.573%
2024-05-13	60.960	61.0500	59.7450	59.92	-1.334%	1,040,066	+41.605%
2024-05-10	61.460	61.9747	60.6200	60.73	-0.736%	942,989	+39.717%
2024-05-09	60.120	61.4700	59.6100	61.18	+1.628%	1,073,988	+38.689%
2024-05-08	59.470	60.7800	59.2200	60.20	+0.652%	1,071,958	+40.947%
2024-05-07	59.330	60.3800	58.9650	59.81	+1.236%	1,095,961	+41.866%
2024-05-06	59.150	59.6900	58.5200	59.08	+1.582%	1,404,022	+43.619%
2024-05-03	58.880	59.1300	57.5000	58.16	+0.189%	1,825,638	+45.891%
2024-05-02	59.480	59.6289	57.7500	58.05	-1.359%	2,129,705	+46.167%
2024-05-01	61.250	61.2500	58.2900	58.85	-1.424%	2,437,014	+44.180%
2024-04-30	54.730	61.5800	53.7000	59.70	+15.029%	5,514,790	+42.127%
2024-04-29	51.690	52.2900	51.2300	51.90	+0.290%	1,436,159	+63.487%
2024-04-26	50.260	51.8200	49.4550	51.75	+3.832%	987,425	+63.961%
2024-04-25	48.910	50.1800	47.9000	49.84	+1.260%	1,229,592	+70.245%
2024-04-24	48.950	49.4500	48.1500	49.22	+0.244%	1,105,984	+72.389%
2024-04-23	49.270	49.3950	48.4100	49.10	-1.326%	1,266,237	+72.811%
2024-04-22	50.610	50.8900	49.4000	49.76	-1.582%	1,315,092	+70.518%
2024-04-19	50.940	51.6150	50.0850	50.56	-1.057%	890,804	+67.820%
2024-04-18	50.840	51.9700	50.3900	51.10	+0.729%	971,649	+66.047%
2024-04-17	51.920	51.9200	50.6400	50.73	-0.860%	747,216	+67.258%
2024-04-16	50.180	51.5300	49.8000	51.17	+0.157%	685,099	+65.820%
2024-04-15	52.120	52.9776	50.6900	51.09	-1.065%	871,804	+66.079%
2024-04-12	52.500	52.5000	50.9500	51.64	-0.864%	809,840	+64.311%
2024-04-11	51.040	52.2000	50.9400	52.09	+4.034%	1,033,968	+62.891%
2024-04-10	50.430	51.0800	49.6300	50.07	-3.228%	989,248	+69.463%
2024-04-09	52.270	52.4600	50.9700	51.74	-0.097%	863,629	+63.993%
2024-04-08	52.000	52.4760	51.4800	51.79	+0.116%	760,291	+63.835%
2024-04-05	50.370	51.8550	50.2400	51.73	+2.436%	707,524	+64.025%
2024-04-04	51.000	51.6000	50.2300	50.50	-0.493%	846,800	+68.020%
2024-04-03	50.510	51.4400	50.2000	50.75	+0.197%	940,852	+67.192%
2024-04-02	50.760	50.8550	49.7700	50.65	-0.706%	1,014,330	+67.522%
2024-04-01	51.290	51.4400	50.5200	51.01	-0.313%	481,132	+66.340%
2024-03-28	50.960	51.4800	50.6350	51.17	+0.491%	1,033,969	+65.820%
2024-03-27	50.650	50.9400	50.1350	50.92	+1.414%	728,093	+66.634%
2024-03-26	50.130	50.5400	49.6800	50.21	+0.521%	631,081	+68.990%
2024-03-25	50.160	50.9000	49.9500	49.95	+0.807%	873,415	+69.870%
2024-03-22	48.740	49.8400	48.7200	49.55	+1.516%	693,364	+71.241%
2024-03-21	49.080	49.4300	48.5700	48.81	+0.432%	1,283,814	+73.837%
2024-03-20	48.160	48.9900	47.5800	48.60	+0.956%	996,569	+74.588%
2024-03-19	48.000	48.6700	47.6500	48.14	+0.564%	1,236,402	+76.257%
2024-03-18	49.370	49.5150	47.8400	47.87	-3.038%	1,865,031	+77.251%
2024-03-15	47.930	49.6400	47.8100	49.37	+2.321%	2,414,216	+71.866%
2024-03-14	48.510	49.0670	47.6800	48.25	-1.531%	1,351,989	+75.855%
2024-03-13	48.150	49.9600	48.0572	49.00	+1.449%	1,885,817	+73.163%
2024-03-12	49.320	49.5500	47.8000	48.30	-2.266%	2,021,854	+75.673%
2024-03-11	50.230	50.4100	48.3000	49.42	-2.390%	992,505	+71.692%
2024-03-08	51.610	51.9500	50.6000	50.63	-0.725%	792,727	+67.588%
2024-03-07	50.250	51.2500	50.1900	51.00	+2.719%	930,042	+66.373%
2024-03-06	50.430	50.5800	49.4000	49.65	-0.161%	699,596	+70.896%
2024-03-05	49.490	50.7500	49.2900	49.73	-0.161%	1,467,137	+70.621%
2024-03-04	49.270	50.0800	49.2200	49.81	+1.158%	1,271,348	+70.347%
2024-03-01	49.360	50.4800	48.9000	49.24	+0.122%	1,162,509	+72.319%
2024-02-29	49.000	49.8500	48.6300	49.18	+1.173%	2,304,951	+72.529%
2024-02-28	48.270	49.4800	48.2700	48.61	-0.552%	1,309,731	+74.553%
2024-02-27	47.650	48.9500	47.5400	48.88	+3.691%	1,442,042	+73.588%
2024-02-26	45.910	47.2800	45.9100	47.14	+0.877%	1,191,562	+79.996%
2024-02-23	46.310	46.8800	45.7600	46.73	+0.581%	880,953	+81.575%
2024-02-22	45.740	46.5100	45.6100	46.46	+1.308%	972,588	+82.630%
2024-02-21	44.930	46.0700	44.4800	45.86	+2.710%	1,321,133	+85.020%
2024-02-20	45.000	45.1800	44.1500	44.65	-2.276%	1,307,634	+90.034%
2024-02-16	46.490	47.4200	45.5300	45.69	-1.974%	2,096,778	+85.708%
2024-02-15	44.500	46.9200	44.5000	46.61	+4.883%	2,621,119	+82.042%
2024-02-14	41.910	44.7500	41.9100	44.44	+6.622%	2,267,165	+90.932%
2024-02-13	41.880	43.2050	41.3700	41.68	-3.250%	1,807,965	+103.575%
2024-02-12	42.440	43.7900	42.4400	43.08	+1.964%	1,920,181	+96.959%
2024-02-09	40.750	42.4900	40.7500	42.25	+3.681%	1,941,309	+100.828%
2024-02-08	40.000	40.8650	39.7100	40.75	+1.520%	1,276,855	+108.221%
2024-02-07	39.210	40.3100	39.0443	40.14	+2.791%	1,392,320	+111.385%
2024-02-06	38.610	39.5500	38.4250	39.05	+1.113%	1,406,701	+117.286%
2024-02-05	38.510	38.8900	38.0750	38.62	-1.354%	1,505,892	+119.705%
2024-02-02	38.530	39.7500	38.3335	39.15	+1.556%	1,790,909	+116.731%
2024-02-01	40.010	41.0000	38.0400	38.55	-5.677%	3,979,400	+120.104%
2024-01-31	41.810	41.9600	40.6100	40.87	-1.161%	2,148,304	+107.609%
2024-01-30	41.220	41.4500	40.4650	41.35	-0.744%	2,191,395	+105.200%
2024-01-29	41.100	41.6800	40.5500	41.66	+1.289%	1,112,754	+103.673%
2024-01-26	41.240	41.4100	40.7500	41.13	+0.982%	941,193	+106.297%
2024-01-25	42.740	42.8500	39.7400	40.73	-5.169%	3,010,323	+108.323%
2024-01-24	43.590	43.6200	42.6900	42.95	-0.255%	977,523	+97.555%
2024-01-23	43.630	43.9800	43.0100	43.06	+0.326%	1,328,670	+97.051%
2024-01-22	42.130	43.1100	41.7600	42.92	+2.166%	977,306	+97.693%
2024-01-19	42.790	42.9150	41.0900	42.01	-1.292%	1,066,486	+101.976%
2024-01-18	41.990	42.5600	41.3300	42.56	+1.965%	839,432	+99.366%
2024-01-17	41.430	42.4800	41.3200	41.74	-1.464%	959,300	+103.282%
2024-01-16	42.600	42.9000	42.1500	42.36	-1.282%	914,706	+100.307%
2024-01-12	43.160	43.7000	42.4810	42.91	+0.586%	993,337	+97.739%
2024-01-11	42.510	42.8100	41.6200	42.66	-0.094%	1,578,280	+98.898%
2024-01-10	41.900	42.9200	41.5200	42.70	+1.498%	1,007,700	+98.712%
2024-01-09	43.000	43.0000	41.8800	42.07	-3.310%	805,524	+101.688%
2024-01-08	42.830	43.5300	42.3400	43.51	+0.718%	551,356	+95.013%
2024-01-05	43.370	43.9900	42.9400	43.20	-1.099%	790,301	+96.412%
2024-01-04	43.060	44.1100	43.0000	43.68	+2.199%	1,506,214	+94.254%
2024-01-03	43.840	43.8400	42.5300	42.74	-3.521%	1,236,674	+98.526%
2024-01-02	44.890	45.6400	43.9250	44.30	-2.573%	1,381,922	+91.535%
2023-12-29	46.140	46.3500	45.3300	45.47	-1.750%	782,695	+86.607%
2023-12-28	46.000	46.5700	45.8964	46.28	+0.217%	776,312	+83.341%
2023-12-27	46.300	46.4400	45.9071	46.18	-0.151%	706,010	+83.738%
2023-12-26	45.810	46.3350	45.6400	46.25	+1.403%	574,550	+83.459%
2023-12-22	45.520	45.9600	45.0844	45.61	+0.640%	672,810	+86.034%
2023-12-21	45.210	45.3700	44.6400	45.32	+1.683%	902,511	+87.224%
2023-12-20	43.890	45.4400	43.8000	44.57	+0.814%	1,566,558	+90.375%
2023-12-19	43.140	44.4700	42.7500	44.21	+3.609%	1,600,937	+91.925%
2023-12-18	43.530	43.7900	42.6600	42.67	-0.117%	977,726	+98.852%
2023-12-15	43.180	43.4300	42.3800	42.72	-0.605%	3,824,274	+98.619%

document.getElementById("GSNVKJ").onerror = function(){this.style.display='none';}; .dark-mode .NVcPqY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVcPqY{ color: #333333; background-color: white; border: 2px solid #333333; }ATIATI Inc.stock NYSE

ATI
ATI Inc.
stock NYSE