ATI Inc. (ATI)
49.80
-1.16 (-2.28%)
At close: Mar 31, 2025, 9:59 AM
ATI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 52.18 | 52.44 | 50.63 | 50.96 | -1.78 | -3.38% | 1,275,462 |
| Mar 27, 2025 | 53.58 | 53.96 | 52.26 | 52.74 | -1.26 | -2.33% | 975,900 |
| Mar 26, 2025 | 54.48 | 54.99 | 53.87 | 54.00 | -0.24 | -0.44% | 1,736,200 |
| Mar 25, 2025 | 54.00 | 55.44 | 54.00 | 54.24 | 0.05 | 0.09% | 1,731,400 |
| Mar 24, 2025 | 53.18 | 54.39 | 53.01 | 54.19 | 2.15 | 4.13% | 2,061,849 |
| Mar 21, 2025 | 51.69 | 52.75 | 51.08 | 52.04 | -0.23 | -0.44% | 25,961,794 |
| Mar 20, 2025 | 51.57 | 52.80 | 51.57 | 52.27 | -0.07 | -0.13% | 1,578,843 |
| Mar 19, 2025 | 50.90 | 52.64 | 50.74 | 52.34 | 1.67 | 3.30% | 2,552,300 |
| Mar 18, 2025 | 50.86 | 51.30 | 49.90 | 50.67 | -0.71 | -1.38% | 1,410,077 |
| Mar 17, 2025 | 51.24 | 51.93 | 50.96 | 51.38 | -0.10 | -0.19% | 1,162,404 |
| Mar 14, 2025 | 50.58 | 51.78 | 50.15 | 51.48 | 1.48 | 2.96% | 1,272,400 |
| Mar 13, 2025 | 50.90 | 51.10 | 49.55 | 50.00 | -0.96 | -1.88% | 1,956,100 |
| Mar 12, 2025 | 52.60 | 53.91 | 50.81 | 50.96 | -0.93 | -1.79% | 2,743,021 |
| Mar 11, 2025 | 50.93 | 52.85 | 49.61 | 51.89 | 0.84 | 1.65% | 3,553,100 |
| Mar 10, 2025 | 53.06 | 53.98 | 49.68 | 51.05 | -4.21 | -7.62% | 3,341,220 |
| Mar 7, 2025 | 56.66 | 57.24 | 52.36 | 55.26 | -1.98 | -3.46% | 2,230,325 |
| Mar 6, 2025 | 57.20 | 58.41 | 56.59 | 57.24 | -0.61 | -1.05% | 1,341,419 |
| Mar 5, 2025 | 56.36 | 58.01 | 56.32 | 57.85 | 1.63 | 2.90% | 1,159,648 |
| Mar 4, 2025 | 56.54 | 57.37 | 53.80 | 56.22 | -1.59 | -2.75% | 2,089,200 |
| Mar 3, 2025 | 59.70 | 60.72 | 57.46 | 57.81 | -0.35 | -0.60% | 2,617,309 |
| Feb 28, 2025 | 56.74 | 58.27 | 56.68 | 58.16 | 1.25 | 2.20% | 1,604,527 |
| Feb 27, 2025 | 56.55 | 57.87 | 56.22 | 56.91 | 0.18 | 0.32% | 1,869,942 |
| Feb 26, 2025 | 56.85 | 57.76 | 56.45 | 56.73 | 0.41 | 0.73% | 1,596,100 |
| Feb 25, 2025 | 56.83 | 58.15 | 55.77 | 56.32 | -0.83 | -1.45% | 1,644,100 |
| Feb 24, 2025 | 58.48 | 58.59 | 56.90 | 57.15 | -0.88 | -1.52% | 1,545,200 |
| Feb 21, 2025 | 61.30 | 61.41 | 57.48 | 58.03 | -2.88 | -4.73% | 1,150,700 |
| Feb 20, 2025 | 61.31 | 62.41 | 60.60 | 60.91 | -0.51 | -0.83% | 1,149,937 |
| Feb 19, 2025 | 61.78 | 62.89 | 61.35 | 61.42 | -0.74 | -1.19% | 1,194,400 |
| Feb 18, 2025 | 61.59 | 62.76 | 61.06 | 62.16 | 1.12 | 1.83% | 1,387,717 |
| Feb 14, 2025 | 61.84 | 62.08 | 60.82 | 61.04 | -0.19 | -0.31% | 1,293,759 |
| Feb 13, 2025 | 60.78 | 61.58 | 59.28 | 61.23 | 0.45 | 0.74% | 1,511,300 |
| Feb 12, 2025 | 61.21 | 61.93 | 60.27 | 60.78 | -1.08 | -1.75% | 2,046,080 |
| Feb 11, 2025 | 63.46 | 63.72 | 61.60 | 61.86 | -1.35 | -2.14% | 1,291,095 |
| Feb 10, 2025 | 63.96 | 64.18 | 62.75 | 63.21 | 0.45 | 0.72% | 1,413,200 |
| Feb 7, 2025 | 64.00 | 64.55 | 62.42 | 62.76 | -0.75 | -1.18% | 1,654,744 |
| Feb 6, 2025 | 66.52 | 66.80 | 62.74 | 63.51 | -2.35 | -3.57% | 2,335,100 |
| Feb 5, 2025 | 64.17 | 65.86 | 62.67 | 65.86 | 2.14 | 3.36% | 2,070,214 |
| Feb 4, 2025 | 64.01 | 66.00 | 61.66 | 63.72 | 5.76 | 9.94% | 4,646,179 |
| Feb 3, 2025 | 56.24 | 58.26 | 55.14 | 57.96 | 0.87 | 1.52% | 2,400,859 |
| Jan 31, 2025 | 58.00 | 58.56 | 57.04 | 57.09 | -0.70 | -1.21% | 1,539,600 |
| Jan 30, 2025 | 60.17 | 60.20 | 57.50 | 57.79 | -2.43 | -4.04% | 1,872,908 |
| Jan 29, 2025 | 58.10 | 60.47 | 58.10 | 60.22 | 2.29 | 3.95% | 2,010,415 |
| Jan 28, 2025 | 57.22 | 58.06 | 56.24 | 57.93 | 1.64 | 2.91% | 2,724,600 |
| Jan 27, 2025 | 57.68 | 57.69 | 55.93 | 56.29 | -2.27 | -3.88% | 1,105,351 |
| Jan 24, 2025 | 59.37 | 59.45 | 58.02 | 58.56 | -0.42 | -0.71% | 914,800 |
| Jan 23, 2025 | 57.67 | 59.27 | 57.57 | 58.98 | 1.52 | 2.65% | 890,047 |
| Jan 22, 2025 | 58.67 | 58.75 | 57.40 | 57.46 | -1.01 | -1.73% | 603,732 |
| Jan 21, 2025 | 58.27 | 59.17 | 57.96 | 58.47 | 1.29 | 2.26% | 1,005,600 |
| Jan 17, 2025 | 58.08 | 58.24 | 57.06 | 57.18 | -0.29 | -0.50% | 954,100 |
| Jan 16, 2025 | 57.17 | 57.74 | 56.77 | 57.47 | 0.37 | 0.65% | 560,422 |