Dark

ATI
ATI Inc.
stock NYSE

At Close

Sep 1, 2026 3:59:54 PM EDT

200.89USD-1.621%(-3.31)1,345,100

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 31, 2026 9:29:58 AM EDT

210.77USD+3.220%(+6.57)0

After-hours

Sep 1, 2026 4:10:30 PM EDT

200.95USD+0.030%(+0.06)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-01	203.9700	205.7800	199.7800	200.8900	-1.621%	1,345,100	0.000%
2026-08-31	210.0100	210.8900	202.0200	204.2000	-3.113%	9,994,123	-1.621%
2026-08-28	214.4200	215.9400	209.5200	210.7600	-1.753%	1,119,696	-4.683%
2026-08-27	214.2900	217.4650	211.4400	214.5200	+0.780%	1,206,739	-6.354%
2026-08-26	217.0000	217.8400	211.6600	212.8600	-1.101%	1,278,324	-5.623%
2026-08-25	213.9500	216.6600	209.6750	215.2300	+2.583%	1,976,841	-6.663%
2026-08-24	206.9200	210.9100	202.2500	209.8100	+1.353%	1,720,730	-4.251%
2026-08-21	210.9200	212.9500	206.3000	207.0100	-1.056%	1,516,895	-2.956%
2026-08-20	213.9800	216.3600	207.3900	209.2200	-3.134%	1,251,102	-3.981%
2026-08-19	226.2100	226.4500	215.0900	215.9900	-4.623%	1,235,876	-6.991%
2026-08-18	227.7500	230.6200	224.3500	226.4600	-2.295%	1,251,719	-11.291%
2026-08-17	230.3600	232.8600	228.0200	231.7800	+1.444%	1,063,135	-13.327%
2026-08-14	226.5900	229.3400	224.0000	228.4800	+0.555%	1,226,229	-12.075%
2026-08-13	231.4000	233.9224	225.7000	227.2200	-1.393%	1,217,407	-11.588%
2026-08-12	238.5900	243.5694	229.6300	230.4300	+0.152%	1,331,131	-12.820%
2026-08-11	228.3300	232.3750	226.0000	230.0800	+0.828%	1,468,592	-12.687%
2026-08-10	231.2600	239.2300	227.0100	228.1900	+0.154%	1,375,252	-11.964%
2026-08-07	223.2500	230.4500	221.8300	227.8400	+1.974%	1,835,511	-11.828%
2026-08-06	219.9900	236.9800	219.9900	223.4300	+8.932%	3,138,014	-10.088%
2026-08-05	204.1500	208.7100	202.6900	205.1100	+2.478%	3,012,144	-2.057%
2026-08-04	198.0200	201.3850	194.7800	200.1500	+3.640%	1,461,834	+0.370%
2026-08-03	184.8800	193.5400	183.5400	193.1200	+3.030%	975,511	+4.023%
2026-07-31	185.4300	190.4800	183.2200	187.4400	+3.046%	1,157,037	+7.176%
2026-07-30	179.4200	184.5900	175.0000	181.9000	+2.237%	1,720,016	+10.440%
2026-07-29	184.7300	188.1262	174.7700	177.9200	-4.851%	2,386,626	+12.910%
2026-07-28	190.9900	191.1300	183.0474	186.9900	-2.933%	1,569,093	+7.434%
2026-07-27	199.3600	200.8900	187.2250	192.6400	-2.609%	1,349,280	+4.283%
2026-07-24	200.0000	204.2999	196.6650	197.8000	-1.021%	1,255,403	+1.562%
2026-07-23	194.0000	199.9800	191.2500	199.8400	+2.173%	1,486,137	+0.525%
2026-07-22	195.0100	198.8800	194.0010	195.5900	-0.821%	938,851	+2.710%
2026-07-21	189.3500	197.5400	186.6400	197.2100	+5.890%	1,396,771	+1.866%
2026-07-20	188.9600	190.4250	184.1200	186.2400	+0.038%	1,448,680	+7.866%
2026-07-17	180.8000	188.3400	177.0000	186.1700	+0.356%	1,224,961	+7.907%
2026-07-16	189.4700	191.8900	182.5900	185.5100	-4.174%	1,694,915	+8.291%
2026-07-15	189.3500	194.0100	188.1200	193.5900	+2.191%	2,016,117	+3.771%
2026-07-14	188.2600	195.0000	186.4600	189.4400	+3.097%	1,699,328	+6.044%
2026-07-13	185.0500	187.5200	183.0500	183.7500	-1.759%	1,164,184	+9.328%
2026-07-10	187.9700	188.4900	183.2800	187.0400	-0.701%	644,811	+7.405%
2026-07-09	189.4700	191.7200	188.0400	188.3600	+1.487%	821,134	+6.652%
2026-07-08	180.7800	185.8900	179.0600	185.6000	+1.277%	1,352,677	+8.238%
2026-07-07	188.1300	191.4048	178.7100	183.2600	-4.582%	1,658,123	+9.620%
2026-07-06	189.4000	194.3950	189.2600	192.0600	+2.105%	1,219,339	+4.598%
2026-07-02	193.5000	195.6350	184.5000	188.1000	-2.118%	1,307,622	+6.800%
2026-07-01	195.1400	196.5500	191.0900	192.1700	-2.501%	1,260,755	+4.538%
2026-06-30	199.2000	200.7300	194.6700	197.1000	-0.309%	1,435,892	+1.923%
2026-06-29	195.0600	199.9500	194.5700	197.7100	+0.157%	1,479,680	+1.608%
2026-06-26	197.6900	198.9500	193.2917	197.4000	-1.053%	5,621,800	+1.768%
2026-06-25	200.5500	204.4950	197.1900	199.5000	+0.967%	1,640,107	+0.697%
2026-06-24	197.2100	202.5000	195.4950	197.5900	-1.007%	1,873,820	+1.670%
2026-06-23	197.4800	204.5800	194.6525	199.6000	-2.200%	1,646,680	+0.646%
2026-06-22	202.4800	205.3100	200.0000	204.0900	+1.366%	1,584,573	-1.568%
2026-06-18	200.0400	202.8500	196.3700	201.3400	+2.276%	3,100,807	-0.224%
2026-06-17	196.7900	201.5400	195.0001	196.8600	+0.280%	1,504,236	+2.047%
2026-06-16	197.2200	199.0450	194.7050	196.3100	+0.255%	1,551,907	+2.333%
2026-06-15	202.8050	202.8050	195.0000	195.8100	-1.345%	1,963,147	+2.594%
2026-06-12	200.4700	203.5950	194.5000	198.4800	-0.511%	2,788,033	+1.214%
2026-06-11	186.9600	199.5700	185.8900	199.5000	+8.796%	2,594,776	+0.697%
2026-06-10	184.6800	190.3300	182.6400	183.3700	-2.009%	2,222,408	+9.554%
2026-06-09	183.2600	189.7000	177.3400	187.1300	+3.880%	2,210,535	+7.353%
2026-06-08	178.7000	180.9700	176.5400	180.1400	+1.504%	957,730	+11.519%
2026-06-05	178.2000	182.5000	175.6600	177.4700	-2.004%	1,274,723	+13.197%
2026-06-04	177.2400	182.3400	176.4700	181.1000	+0.645%	1,181,380	+10.928%
2026-06-03	176.5100	181.8600	174.9500	179.9400	+0.818%	1,724,478	+11.643%
2026-06-02	177.4000	183.3000	176.5300	178.4800	-0.279%	1,417,315	+12.556%
2026-06-01	172.1500	181.0200	170.7850	178.9800	+2.181%	1,788,364	+12.242%
2026-05-29	171.0000	177.2700	170.8600	175.1600	+2.715%	3,089,659	+14.689%
2026-05-28	169.2400	170.9500	167.2600	170.5300	+0.406%	1,030,309	+17.803%
2026-05-27	169.3400	171.4100	165.0001	169.8400	+0.640%	1,550,853	+18.282%
2026-05-26	165.0000	169.7000	164.0001	168.7600	+3.987%	1,911,299	+19.039%
2026-05-22	161.0600	164.3700	159.1100	162.2900	+1.172%	1,681,969	+23.785%
2026-05-21	153.0000	161.4300	150.8200	160.4100	+4.345%	1,561,394	+25.235%
2026-05-20	152.4400	155.0700	151.1100	153.7300	+2.187%	1,674,110	+30.677%
2026-05-19	149.1300	151.9300	146.3400	150.4400	+0.548%	1,749,131	+33.535%
2026-05-18	156.5300	157.0300	148.8600	149.6200	-2.983%	1,686,064	+34.267%
2026-05-15	159.3000	160.6900	154.0200	154.2200	-5.136%	1,370,061	+30.262%
2026-05-14	166.0000	167.4000	162.3900	162.5700	-1.371%	1,101,581	+23.571%
2026-05-13	161.3200	166.9600	159.0200	164.8300	+2.373%	1,987,346	+21.877%
2026-05-12	159.9300	162.4000	156.7995	161.0100	-0.093%	1,268,848	+24.769%
2026-05-11	156.0000	161.4400	153.0250	161.1600	+1.749%	1,397,643	+24.653%
2026-05-08	164.5800	164.5800	156.6100	158.3900	-2.625%	2,594,283	+26.833%
2026-05-07	169.7300	171.1100	161.4600	162.6600	-1.466%	3,406,533	+23.503%
2026-05-06	160.1800	165.2300	159.0000	165.0800	+6.263%	2,704,060	+21.693%
2026-05-05	156.7600	157.0000	153.0000	155.3500	+0.949%	1,268,619	+29.314%
2026-05-04	154.8500	155.6099	152.3700	153.8900	-0.882%	1,353,533	+30.541%
2026-05-01	157.1400	158.3100	151.8200	155.2600	-0.129%	1,465,708	+29.389%
2026-04-30	146.4300	155.7200	146.3900	155.4600	+6.312%	2,241,403	+29.223%
2026-04-29	155.0000	155.0500	142.3500	146.2300	-3.606%	2,923,374	+37.379%
2026-04-28	152.4000	154.8499	149.6901	151.7000	-1.140%	1,233,763	+32.426%
2026-04-27	154.8000	154.9900	149.5050	153.4500	-0.525%	1,227,446	+30.916%
2026-04-24	153.7500	155.3700	149.7200	154.2600	+0.136%	2,011,696	+30.228%
2026-04-23	154.9200	157.5000	149.8000	154.0500	+0.489%	2,729,346	+30.406%
2026-04-22	160.9600	161.3900	148.0400	153.3000	-3.555%	2,297,050	+31.044%
2026-04-21	164.1200	166.6100	157.5200	158.9500	-3.115%	1,798,723	+26.386%
2026-04-20	162.8900	164.7000	160.0000	164.0600	-0.364%	1,046,773	+22.449%
2026-04-17	160.0700	165.0300	160.0700	164.6600	+5.666%	1,782,012	+22.003%
2026-04-16	156.8100	158.5200	154.3850	155.8300	-0.638%	1,609,719	+28.916%
2026-04-15	162.9000	163.8500	156.6700	156.8300	-3.803%	2,291,525	+28.094%
2026-04-14	165.0000	165.2812	162.5700	163.0300	-0.458%	895,294	+23.223%
2026-04-13	162.1000	164.2300	160.6700	163.7800	+0.968%	968,996	+22.658%
2026-04-10	159.2000	162.2600	158.0100	162.2100	+1.616%	1,271,069	+23.846%
2026-04-09	156.8000	163.3000	156.0200	159.6300	+2.072%	1,879,684	+25.847%
2026-04-08	157.5200	159.4600	155.2400	156.3900	+6.185%	2,657,691	+28.455%
2026-04-07	147.2600	149.6100	145.8900	147.2800	-0.460%	1,066,977	+36.400%
2026-04-06	147.4700	149.0450	145.4500	147.9600	+0.907%	977,612	+35.773%
2026-04-02	147.1600	152.3100	146.0000	146.6300	-3.055%	2,211,870	+37.005%
2026-04-01	150.3000	155.4050	149.9000	151.2500	+3.980%	3,420,702	+32.820%
2026-03-31	139.7300	146.1803	137.2200	145.4600	+7.351%	2,756,510	+38.107%
2026-03-30	142.4100	142.5400	135.4800	135.5000	-3.511%	2,015,094	+48.258%
2026-03-27	141.9000	143.5000	139.9400	140.4300	-2.439%	1,499,782	+43.053%
2026-03-26	146.4000	147.7900	142.4700	143.9400	-3.396%	1,840,324	+39.565%
2026-03-25	152.0000	152.1228	148.4600	149.0000	-0.394%	2,240,511	+34.826%
2026-03-24	145.8200	151.5100	144.4800	149.5900	+2.193%	2,957,338	+34.294%
2026-03-23	146.0000	151.8150	145.6900	146.3800	+3.230%	1,645,827	+37.239%
2026-03-20	145.7900	148.0699	139.8300	141.8000	-3.890%	3,402,203	+41.671%
2026-03-19	144.7600	149.0600	141.8816	147.5400	-1.403%	1,705,777	+36.160%
2026-03-18	149.0200	152.0000	148.7000	149.6400	+0.544%	1,266,517	+34.249%
2026-03-17	148.2600	149.6000	147.0700	148.8300	+0.915%	1,697,710	+34.980%
2026-03-16	144.9000	148.4600	144.9000	147.4800	+3.881%	1,652,888	+36.215%
2026-03-13	148.0600	149.2200	139.8900	141.9700	-2.827%	2,034,106	+41.502%
2026-03-12	156.1300	156.1300	143.2200	146.1000	-7.220%	3,360,905	+37.502%
2026-03-11	157.0300	159.7000	154.9435	157.4700	-0.944%	873,804	+27.574%
2026-03-10	156.2900	162.5400	156.2850	158.9700	+1.449%	1,876,173	+26.370%
2026-03-09	150.1700	156.9200	148.0000	156.7000	+4.404%	2,520,671	+28.200%
2026-03-06	150.8100	152.3250	148.1000	150.0900	-2.653%	3,059,329	+33.846%
2026-03-05	159.9000	161.0000	151.4000	154.1800	-4.721%	2,392,174	+30.296%
2026-03-04	159.5700	161.9600	157.6001	161.8200	+3.096%	1,663,362	+24.144%
2026-03-03	162.3100	162.5100	154.5000	156.9600	-5.684%	3,011,467	+27.988%
2026-03-02	163.3000	168.1425	159.8600	166.4200	+1.730%	2,090,517	+20.713%
2026-02-27	161.9700	163.8900	158.9200	163.5900	+0.024%	2,107,178	+22.801%
2026-02-26	160.9600	163.5900	157.8203	163.5500	+2.206%	1,745,061	+22.831%
2026-02-25	161.7000	164.2600	159.2000	160.0200	-0.633%	2,576,050	+25.541%
2026-02-24	158.1100	162.0000	157.0700	161.0400	+1.111%	2,792,719	+24.745%
2026-02-23	157.3000	159.8250	156.5020	159.2700	+0.252%	2,618,937	+26.132%
2026-02-20	152.4700	158.9900	151.9500	158.8700	+3.945%	3,259,778	+26.449%
2026-02-19	150.5400	153.7499	149.6400	152.8400	+2.874%	2,563,168	+31.438%
2026-02-18	147.8400	149.0800	146.8500	148.5700	+1.240%	1,909,583	+35.216%
2026-02-17	143.4600	146.9400	143.1200	146.7500	+1.959%	2,010,706	+36.893%
2026-02-13	139.1400	143.9800	139.1400	143.9300	+2.947%	2,251,831	+39.575%
2026-02-12	140.0000	144.5000	137.7600	139.8100	+0.786%	2,482,450	+43.688%
2026-02-11	138.7800	139.7500	134.8318	138.7200	+1.226%	1,870,810	+44.817%
2026-02-10	135.9000	137.7400	133.7340	137.0400	+1.017%	1,969,616	+46.592%
2026-02-09	134.9100	136.7600	133.2000	135.6600	+1.565%	1,696,994	+48.083%
2026-02-06	130.5900	135.6800	130.5900	133.5700	+3.808%	2,442,746	+50.401%
2026-02-05	125.8900	132.9199	125.5000	128.6700	+0.918%	2,853,751	+56.128%
2026-02-04	129.0500	129.2800	123.3115	127.5000	-0.655%	4,148,713	+57.561%
2026-02-03	128.0000	137.0000	122.6000	128.3400	+5.395%	5,326,043	+56.530%
2026-02-02	119.4400	121.8100	119.1200	121.7700	+1.222%	2,543,281	+64.975%
2026-01-30	120.2200	124.5000	119.6175	120.3000	-1.167%	1,955,203	+66.991%
2026-01-29	121.7000	123.1100	117.1900	121.7200	0.000%	2,713,738	+65.043%
2026-01-28	124.2500	124.7599	121.4400	121.7200	-1.957%	1,958,983	+65.043%
2026-01-27	123.3600	125.9000	122.4500	124.1500	+0.640%	886,488	+61.812%
2026-01-26	123.5600	124.1900	121.0000	123.3600	-0.154%	1,186,452	+62.849%
2026-01-23	123.5700	124.3800	122.6000	123.5500	+0.357%	1,428,558	+62.598%
2026-01-22	125.6300	126.0100	122.1400	123.1100	-1.251%	1,061,842	+63.179%
2026-01-21	123.9500	124.8250	122.1100	124.6700	+1.128%	1,399,382	+61.137%
2026-01-20	124.0400	125.9150	122.0300	123.2800	-0.860%	1,662,262	+62.954%
2026-01-16	125.6400	126.4800	124.0000	124.3500	-0.829%	1,163,687	+61.552%
2026-01-15	125.5200	127.1100	124.7900	125.3900	+1.745%	1,336,670	+60.212%
2026-01-14	124.5900	124.7750	120.6800	123.2400	-0.948%	1,549,819	+63.007%
2026-01-13	124.6800	125.4458	123.2000	124.4200	+0.778%	1,175,950	+61.461%
2026-01-12	123.9000	124.8500	122.5900	123.4600	+0.948%	1,232,587	+62.717%
2026-01-09	120.5000	124.9200	119.5000	122.3000	+3.128%	1,085,331	+64.260%
2026-01-08	123.0000	123.9600	115.8000	118.5900	-1.862%	1,915,196	+69.399%
2026-01-07	121.9100	122.5000	120.2500	120.8400	-0.017%	1,328,216	+66.245%
2026-01-06	119.9200	121.4200	116.2400	120.8600	+0.801%	2,053,722	+66.217%
2026-01-05	120.0000	122.5700	119.5950	119.9000	+0.587%	1,343,621	+67.548%
2026-01-02	115.3400	119.4300	114.7500	119.2000	+3.869%	860,052	+68.532%
2025-12-31	116.7200	116.7200	114.6210	114.7600	-1.214%	969,255	+75.052%
2025-12-30	116.9400	117.4693	115.9100	116.1700	-0.394%	735,661	+72.928%
2025-12-29	116.1600	117.0900	115.7900	116.6300	-0.274%	581,003	+72.246%
2025-12-26	116.6400	117.3600	115.0000	116.9500	+0.266%	479,544	+71.774%
2025-12-24	116.8400	117.4800	116.0200	116.6400	+0.370%	455,274	+72.231%
2025-12-23	115.1200	116.9500	114.0000	116.2100	+0.389%	822,580	+72.868%
2025-12-22	114.8000	116.7200	114.0000	115.7600	+2.189%	1,751,722	+73.540%
2025-12-19	111.2700	113.5700	110.8600	113.2800	+3.207%	3,276,950	+77.339%
2025-12-18	109.2200	110.7100	108.1500	109.7600	+1.733%	1,335,883	+83.027%
2025-12-17	108.6200	110.4100	107.3300	107.8900	-0.709%	1,155,550	+86.199%
2025-12-16	107.8500	109.2700	107.1001	108.6600	-0.055%	1,416,827	+84.879%
2025-12-15	109.0000	110.8500	107.7500	108.7200	-0.220%	1,696,619	+84.777%
2025-12-12	110.7200	110.7850	107.9000	108.9600	-1.527%	1,834,337	+84.370%
2025-12-11	105.6300	111.2150	105.0100	110.6500	+5.653%	3,034,025	+81.554%
2025-12-10	100.1000	105.7200	99.4300	104.7300	+5.341%	3,188,811	+91.817%
2025-12-09	99.6000	101.0800	98.1000	99.4200	-0.221%	1,756,659	+102.062%
2025-12-08	99.5000	102.6700	99.1550	99.6400	-0.767%	1,925,948	+101.616%
2025-12-05	101.2600	101.2600	99.0000	100.4100	+0.010%	906,556	+100.070%
2025-12-04	98.0800	100.4600	97.6000	100.4000	+2.064%	1,141,727	+100.090%
2025-12-03	99.1600	100.6500	97.1400	98.3700	-0.294%	1,248,128	+104.219%
2025-12-02	99.9200	100.0300	98.2200	98.6600	-0.484%	602,438	+103.618%
2025-12-01	99.5100	100.1800	98.2300	99.1400	-1.647%	1,112,431	+102.633%
2025-11-28	101.8100	101.8100	99.9400	100.8000	+0.499%	402,280	+99.296%
2025-11-26	99.3700	101.2400	98.6901	100.3000	+1.017%	1,425,200	+100.289%
2025-11-25	97.8800	99.3700	95.1406	99.2900	+1.700%	1,373,462	+102.327%
2025-11-24	96.4200	97.6900	95.3200	97.6300	+1.202%	1,150,652	+105.767%
2025-11-21	94.8000	97.1600	93.1100	96.4700	+1.762%	1,264,261	+108.241%
2025-11-20	100.0000	100.5000	93.9173	94.8000	-3.384%	1,347,268	+111.909%
2025-11-19	97.6100	100.6500	97.3600	98.1200	-0.061%	1,455,992	+104.739%
2025-11-18	97.7700	99.3000	96.5100	98.1800	-0.577%	1,068,052	+104.614%
2025-11-17	99.6400	101.5100	98.2150	98.7500	-0.624%	1,366,502	+103.433%
2025-11-14	96.0400	100.4100	95.2000	99.3700	+0.822%	1,170,327	+102.164%
2025-11-13	100.9800	101.1100	97.5082	98.5600	-0.525%	1,085,118	+103.825%
2025-11-12	98.0900	99.8000	97.4000	99.0800	+1.195%	1,312,387	+102.755%
2025-11-11	97.9900	98.3450	96.0400	97.9100	-0.194%	863,160	+105.178%
2025-11-10	98.7900	98.9950	95.9750	98.1000	+0.461%	948,173	+104.781%
2025-11-07	95.0600	97.7200	93.8686	97.6500	+1.497%	1,216,934	+105.725%
2025-11-06	96.7200	97.0900	95.5200	96.2100	-0.290%	1,198,283	+108.804%
2025-11-05	95.8000	97.5700	95.0200	96.4900	+0.489%	1,171,195	+108.198%
2025-11-04	96.0700	98.2900	94.9671	96.0200	-2.627%	1,211,361	+109.217%
2025-11-03	99.0700	99.9200	97.5800	98.6100	-0.364%	1,530,576	+103.722%
2025-10-31	101.5100	101.5100	97.7400	98.9700	-2.184%	1,880,381	+102.981%
2025-10-30	103.2800	103.4300	100.6980	101.1800	-1.767%	2,261,054	+98.547%
2025-10-29	100.0000	103.6050	98.1300	103.0000	+4.537%	2,414,849	+95.039%
2025-10-28	99.4000	103.6400	97.4400	98.5300	+7.436%	3,803,058	+103.887%
2025-10-27	91.3700	91.9900	90.0000	91.7100	+2.756%	2,363,099	+119.049%
2025-10-24	90.0000	91.0800	89.2000	89.2500	-0.335%	1,666,949	+125.087%
2025-10-23	83.1600	89.7500	83.1500	89.5500	+8.995%	2,890,444	+124.333%
2025-10-22	84.4200	84.8000	81.3444	82.1600	-2.562%	1,194,316	+144.511%
2025-10-21	81.4700	84.4600	81.4700	84.3200	+3.574%	1,525,864	+138.247%
2025-10-20	81.8000	82.1150	79.7600	81.4100	+1.344%	927,360	+146.763%
2025-10-17	80.2600	81.0200	79.2900	80.3300	-1.096%	1,347,271	+150.081%
2025-10-16	83.8200	83.9700	80.0300	81.2200	-2.520%	1,098,830	+147.341%
2025-10-15	85.8700	86.3200	82.5100	83.3200	-1.722%	1,515,088	+141.107%
2025-10-14	81.8000	84.8800	80.8800	84.7800	+2.169%	1,138,863	+136.954%
2025-10-13	81.7000	83.2300	81.0402	82.9800	+3.673%	1,048,543	+142.094%
2025-10-10	82.2700	82.7035	79.7200	80.0400	-2.722%	1,049,063	+150.987%
2025-10-09	84.3500	84.5999	82.0600	82.2800	-1.966%	734,633	+144.154%
2025-10-08	83.0800	84.1800	82.7900	83.9300	+0.503%	795,831	+139.354%
2025-10-07	83.9300	83.9300	81.5700	83.5100	-0.191%	1,207,777	+140.558%
2025-10-06	82.0000	84.9100	81.9000	83.6700	+2.940%	1,780,361	+140.098%
2025-10-03	83.1000	83.1000	80.9100	81.2800	-1.503%	1,121,799	+147.158%
2025-10-02	83.1300	83.8600	80.6500	82.5200	-0.590%	1,117,741	+143.444%
2025-10-01	80.3300	83.1000	80.3300	83.0100	+2.053%	1,143,071	+142.007%
2025-09-30	79.3600	81.6400	79.2950	81.3400	+2.624%	1,972,959	+146.976%
2025-09-29	83.3900	84.6100	76.7800	79.2600	-4.287%	4,271,268	+153.457%
2025-09-26	78.6300	83.4900	77.6350	82.8100	+6.976%	2,604,734	+142.591%
2025-09-25	76.2400	77.8000	75.0215	77.4100	+0.519%	1,509,694	+159.514%
2025-09-24	78.6900	78.9900	76.9800	77.0100	-1.383%	1,013,057	+160.862%
2025-09-23	79.7700	80.3050	77.7200	78.0900	-2.229%	1,615,115	+157.254%
2025-09-22	80.3300	80.5600	79.0800	79.8700	-1.065%	1,099,976	+151.521%
2025-09-19	80.4800	80.8700	78.8200	80.7300	+0.311%	3,266,556	+148.842%
2025-09-18	78.7000	81.0200	78.3200	80.4800	+2.601%	1,389,613	+149.615%
2025-09-17	79.9300	80.5100	77.2600	78.4400	-1.296%	1,271,224	+156.107%
2025-09-16	78.5000	79.4950	77.4300	79.4700	+2.608%	1,681,898	+152.787%
2025-09-15	76.2600	77.4900	75.6150	77.4500	+1.721%	1,452,163	+159.380%
2025-09-12	76.4300	76.9200	75.5700	76.1400	+0.211%	1,374,565	+163.843%
2025-09-11	76.4800	76.6800	75.2500	75.9800	-0.537%	1,531,623	+164.399%
2025-09-10	75.4800	77.2350	75.3650	76.3900	+2.017%	2,156,483	+162.979%
2025-09-09	77.5200	77.9300	74.4502	74.8800	-3.381%	1,424,041	+168.283%
2025-09-08	77.9300	78.2150	76.6800	77.5000	-0.167%	1,714,066	+159.213%
2025-09-05	77.5100	77.9300	75.0300	77.6300	+0.609%	1,820,818	+158.779%
2025-09-04	76.2600	77.6900	75.7900	77.1600	+0.850%	1,359,747	+160.355%
2025-09-03	78.3900	79.1400	74.5800	76.5100	-2.361%	1,786,615	+162.567%
2025-09-02	76.2500	78.7700	75.5200	78.3600	+1.058%	1,799,424	+156.368%
2025-08-29	78.5400	78.9600	76.5900	77.5400	-1.185%	2,165,534	+159.079%
2025-08-28	76.8600	78.5800	76.7600	78.4700	+2.228%	1,370,196	+156.009%
2025-08-27	76.4000	77.3400	76.2550	76.7600	+0.366%	1,837,139	+161.712%
2025-08-26	73.5700	76.8800	73.1020	76.4800	+4.524%	3,047,633	+162.670%
2025-08-25	73.4900	74.4400	73.0000	73.1700	-0.733%	1,002,557	+174.552%
2025-08-22	71.9400	74.0000	71.9400	73.7100	+2.660%	1,756,839	+172.541%
2025-08-21	70.9300	72.7200	70.8450	71.8000	+0.645%	1,058,403	+179.791%
2025-08-20	71.8600	71.9300	70.4200	71.3400	-0.985%	1,286,526	+181.595%
2025-08-19	72.2500	72.7800	71.5000	72.0500	-0.703%	2,005,327	+178.820%
2025-08-18	72.6200	73.0000	71.4800	72.5600	+0.138%	1,840,607	+176.861%
2025-08-15	73.7700	73.9150	71.8100	72.4600	-2.108%	1,936,945	+177.243%
2025-08-14	75.0500	75.2000	73.8400	74.0200	-1.726%	1,648,375	+171.400%
2025-08-13	76.0800	76.5900	72.9100	75.3200	-0.212%	2,446,728	+166.715%
2025-08-12	74.0100	75.6500	73.0900	75.4800	+3.511%	1,804,719	+166.150%
2025-08-11	73.0900	73.4250	72.1900	72.9200	-0.164%	1,986,441	+175.494%
2025-08-08	75.7000	75.7000	72.5300	73.0400	-0.949%	1,725,992	+175.041%
2025-08-07	74.9400	75.4100	72.5800	73.7400	-0.980%	1,901,102	+172.430%
2025-08-06	74.3500	75.1600	73.4300	74.4700	0.000%	2,390,072	+169.760%
2025-08-05	76.5800	77.0000	73.7700	74.4700	-1.547%	3,036,440	+169.760%
2025-08-04	77.6200	78.7350	75.0100	75.6400	-1.408%	2,963,165	+165.587%
2025-08-01	75.4900	77.0500	74.0000	76.7200	-0.286%	3,713,113	+161.848%
2025-07-31	85.2500	86.9300	76.2000	76.9400	-18.357%	8,394,572	+161.100%
2025-07-30	94.4200	95.4100	93.9200	94.2400	+0.138%	3,268,969	+113.169%
2025-07-29	95.9000	96.1400	93.9400	94.1100	-1.476%	1,667,666	+113.463%
2025-07-28	96.0000	96.1995	94.7000	95.5200	+0.558%	1,791,637	+110.312%
2025-07-25	93.7800	95.1700	93.3050	94.9900	+1.844%	858,180	+111.485%
2025-07-24	94.0000	94.8100	92.9400	93.2700	-0.872%	1,766,608	+115.385%
2025-07-23	93.0200	94.8700	93.0200	94.0900	+1.763%	1,067,715	+113.508%
2025-07-22	92.3300	92.7000	89.6200	92.4600	-0.399%	1,736,968	+117.272%
2025-07-21	93.5000	93.9900	92.4550	92.8300	-0.621%	1,227,694	+116.406%
2025-07-18	92.6000	93.7500	92.5800	93.4100	+0.907%	1,230,176	+115.063%
2025-07-17	90.1000	93.0300	89.8300	92.5700	+3.108%	1,512,165	+117.014%
2025-07-16	90.2700	90.3250	88.5900	89.7800	-0.122%	1,294,280	+123.758%
2025-07-15	91.2100	91.2200	89.4600	89.8900	-0.773%	1,561,094	+123.484%
2025-07-14	89.0050	91.7350	89.0050	90.5900	+1.433%	2,153,924	+121.757%
2025-07-11	87.9600	89.4750	87.4650	89.3100	+1.431%	1,222,408	+124.936%
2025-07-10	88.3100	88.6699	87.0400	88.0500	+0.285%	1,161,603	+128.154%
2025-07-09	88.6700	88.7600	87.1950	87.8000	-0.034%	1,789,463	+128.804%
2025-07-08	87.9100	88.5000	85.6400	87.8300	+0.297%	1,379,251	+128.726%
2025-07-07	86.8400	88.4250	86.3200	87.5700	+0.829%	1,229,631	+129.405%
2025-07-03	85.9400	87.4300	85.8600	86.8500	+1.437%	1,115,436	+131.307%
2025-07-02	84.8100	85.6850	84.1900	85.6200	+2.062%	1,328,324	+134.630%
2025-07-01	85.8300	86.2800	83.0500	83.8900	-2.838%	1,838,996	+139.468%
2025-06-30	87.0000	87.7500	86.2100	86.3400	-0.530%	1,665,627	+132.673%
2025-06-27	86.0000	87.2800	85.6500	86.8000	+1.307%	2,590,787	+131.440%
2025-06-26	84.9400	85.9300	84.1600	85.6800	+3.241%	1,570,058	+134.465%
2025-06-25	84.4700	84.7650	82.8500	82.9900	-1.343%	1,151,309	+142.065%
2025-06-24	84.0100	84.3600	82.1800	84.1200	+0.803%	1,620,388	+138.814%
2025-06-23	82.0400	83.5500	81.3800	83.4500	+1.152%	1,868,060	+140.731%
2025-06-20	82.6400	82.8000	81.2700	82.5000	+0.389%	6,229,371	+143.503%
2025-06-18	84.7600	84.7800	81.7300	82.1800	-2.975%	2,636,319	+144.451%
2025-06-17	85.1600	85.9400	84.4050	84.7000	-0.540%	1,444,715	+137.178%
2025-06-16	85.6700	86.4000	85.0400	85.1600	+0.224%	1,829,932	+135.897%
2025-06-13	83.1100	85.6500	82.5500	84.9700	+0.998%	1,975,693	+136.425%
2025-06-12	82.1200	84.5300	81.5200	84.1300	+0.286%	2,117,308	+138.785%
2025-06-11	82.6200	84.5600	81.6700	83.8900	+1.488%	1,901,175	+139.468%
2025-06-10	84.8100	85.1300	82.3100	82.6600	-2.270%	3,097,110	+143.032%
2025-06-09	84.7600	85.6700	84.2086	84.5800	+0.690%	1,365,858	+137.515%
2025-06-06	83.6500	84.2750	83.2000	84.0000	+1.498%	1,287,353	+139.155%
2025-06-05	83.0100	84.1400	82.3350	82.7600	-0.265%	1,710,073	+142.738%
2025-06-04	81.8600	83.4900	81.4000	82.9800	+1.294%	2,340,918	+142.094%
2025-06-03	81.2100	82.0600	80.8100	81.9200	+1.424%	2,305,964	+145.227%
2025-06-02	80.0600	80.8200	79.3600	80.7700	+1.419%	1,762,756	+148.719%
2025-05-30	79.4700	79.8050	78.4100	79.6400	-0.150%	1,669,285	+152.248%
2025-05-29	80.0100	80.0650	77.9000	79.7600	-0.213%	1,933,086	+151.868%
2025-05-28	80.0000	80.6800	79.2150	79.9300	+0.579%	2,133,620	+151.332%
2025-05-27	76.3700	79.5400	76.1700	79.4700	+5.063%	1,813,623	+152.787%
2025-05-23	74.0600	76.2400	73.8455	75.6400	+0.652%	1,775,831	+165.587%
2025-05-22	74.7300	75.5500	74.3900	75.1500	-0.027%	2,002,582	+167.319%
2025-05-21	75.2500	76.4500	74.6000	75.1700	-1.300%	1,939,390	+167.248%
2025-05-20	75.7900	76.1700	74.8300	76.1600	-0.548%	1,817,835	+163.774%
2025-05-19	75.2500	76.7400	75.2400	76.5800	+0.393%	1,264,690	+162.327%
2025-05-16	75.0000	76.3200	74.5300	76.2800	+1.680%	1,431,392	+163.359%
2025-05-15	74.0700	75.4900	74.0100	75.0200	-0.067%	1,509,343	+167.782%
2025-05-14	74.3300	75.6276	73.9550	75.0700	+1.542%	2,069,788	+167.604%
2025-05-13	73.6100	75.1700	73.2000	73.9300	+0.722%	1,917,020	+171.730%
2025-05-12	75.2600	75.2600	72.3316	73.4000	+2.715%	2,197,997	+173.692%
2025-05-09	71.4900	71.5500	69.8000	71.4600	+0.563%	1,926,236	+181.122%
2025-05-08	70.4000	72.3300	69.7300	71.0600	+1.864%	2,989,927	+182.705%
2025-05-07	68.7700	70.3700	68.6300	69.7600	+1.395%	2,154,512	+187.973%
2025-05-06	66.5600	68.8700	66.2100	68.8000	+2.107%	1,935,418	+191.991%
2025-05-05	66.0000	68.0800	64.9700	67.3800	+1.217%	2,830,549	+198.145%
2025-05-02	62.8100	66.9000	62.4100	66.5700	+6.957%	4,011,922	+201.773%
2025-05-01	58.5000	62.6700	57.2700	62.2400	+14.454%	5,171,928	+222.767%
2025-04-30	52.2500	54.7100	51.8000	54.3800	+1.134%	3,141,783	+269.419%
2025-04-29	53.4000	54.3700	53.3200	53.7700	-0.149%	1,895,165	+273.610%
2025-04-28	53.4400	54.8000	53.1850	53.8500	+1.432%	1,948,881	+273.055%
2025-04-25	52.1100	53.2000	52.1100	53.0900	+1.220%	1,178,074	+278.395%
2025-04-24	50.6400	52.5800	50.3650	52.4500	+4.047%	1,428,859	+283.012%
2025-04-23	48.5600	51.4500	48.4000	50.4100	+10.524%	2,661,609	+298.512%
2025-04-22	45.0600	46.1500	44.4900	45.6100	+2.957%	1,364,861	+340.452%
2025-04-21	45.2000	45.4500	43.9550	44.3000	-2.637%	1,893,897	+353.476%
2025-04-17	45.8100	46.4050	45.3500	45.5000	-0.481%	2,070,690	+341.516%
2025-04-16	46.9000	47.5750	44.9100	45.7200	-3.197%	2,460,534	+339.392%
2025-04-15	45.6750	48.2500	45.6750	47.2300	-0.840%	1,200,232	+325.344%
2025-04-14	47.7300	48.9300	46.8400	47.6300	+1.926%	1,037,199	+321.772%
2025-04-11	46.1800	47.3800	44.9700	46.7300	+0.755%	1,506,976	+329.895%
2025-04-10	46.6900	48.1650	45.0800	46.3800	-4.686%	1,748,483	+333.139%
2025-04-09	42.0700	49.3200	41.4300	48.6600	+15.940%	2,953,911	+312.844%
2025-04-08	44.1300	45.9600	41.2900	41.9700	-1.317%	2,362,940	+378.651%
2025-04-07	41.0000	44.6900	39.2300	42.5300	-1.093%	3,337,525	+372.349%
2025-04-04	46.5900	47.3600	42.4450	43.0000	-12.029%	3,384,848	+367.186%
2025-04-03	50.5100	51.3100	48.8250	48.8800	-9.414%	3,025,890	+310.986%
2025-04-02	51.6000	54.0600	51.6000	53.9600	+2.586%	1,488,084	+272.294%
2025-04-01	51.9000	52.6700	50.5200	52.6000	+1.096%	1,659,658	+281.920%
2025-03-31	49.8100	52.1400	49.0650	52.0300	+2.100%	1,998,883	+286.104%
2025-03-28	52.1800	52.4400	50.6250	50.9600	-3.375%	1,275,579	+294.211%
2025-03-27	53.5800	53.9600	52.2600	52.7400	-2.333%	975,859	+280.906%
2025-03-26	54.4800	54.9900	53.8700	54.0000	-0.442%	1,694,525	+272.019%
2025-03-25	54.0000	55.4400	54.0000	54.2400	+0.092%	1,679,751	+270.372%
2025-03-24	53.1800	54.3900	53.0050	54.1900	+4.131%	1,991,830	+270.714%
2025-03-21	51.6900	52.7500	51.0800	52.0400	-0.440%	20,177,109	+286.030%
2025-03-20	51.5700	52.8000	51.5700	52.2700	-0.134%	1,539,767	+284.331%
2025-03-19	50.9000	52.6400	50.7400	52.3400	+3.296%	2,449,811	+283.817%
2025-03-18	50.8600	51.3000	49.9000	50.6700	-1.382%	1,371,908	+296.467%
2025-03-17	51.2400	51.9300	50.9600	51.3800	-0.194%	1,119,717	+290.989%
2025-03-14	50.5800	51.7799	50.1500	51.4800	+2.960%	1,165,063	+290.229%
2025-03-13	50.9000	51.1000	49.5500	50.0000	-1.884%	1,907,335	+301.780%

document.getElementById("M7vqxq").onerror = function(){this.style.display='none';}; .dark-mode .lqT9T3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lqT9T3{ color: #333333; background-color: white; border: 2px solid #333333; }ATIATI Inc.stock NYSE

ATI
ATI Inc.
stock NYSE