ATI Inc. (ATI)
NYSE: ATI
· Real-Time Price · USD
74.00
-1.32 (-1.75%)
At close: Aug 14, 2025, 3:59 PM
74.53
0.72%
Pre-market: Aug 15, 2025, 05:55 AM EDT
ATI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 75.05 | 75.20 | 73.84 | 74.02 | 74.02 | -1.73% | 1,635,116 |
| Aug 13, 2025 | 76.08 | 76.59 | 72.91 | 75.32 | 75.32 | -0.21% | 2,446,728 |
| Aug 12, 2025 | 74.01 | 75.65 | 73.09 | 75.48 | 75.48 | 3.51% | 1,804,719 |
| Aug 11, 2025 | 73.09 | 73.43 | 72.19 | 72.92 | 72.92 | -0.16% | 1,986,441 |
| Aug 8, 2025 | 75.70 | 75.70 | 72.53 | 73.04 | 73.04 | -0.95% | 1,725,992 |
| Aug 7, 2025 | 74.94 | 75.41 | 72.58 | 73.74 | 73.74 | -0.98% | 1,901,102 |
| Aug 6, 2025 | 74.35 | 75.16 | 73.43 | 74.47 | 74.47 | 0.00% | 2,390,100 |
| Aug 5, 2025 | 76.58 | 77.00 | 73.77 | 74.47 | 74.47 | -1.55% | 3,036,440 |
| Aug 4, 2025 | 77.62 | 78.74 | 75.01 | 75.64 | 75.64 | -1.41% | 2,963,200 |
| Aug 1, 2025 | 75.49 | 77.05 | 74.00 | 76.72 | 76.72 | -0.29% | 3,713,113 |
| Jul 31, 2025 | 85.25 | 86.93 | 76.20 | 76.94 | 76.94 | -18.36% | 8,394,600 |
| Jul 30, 2025 | 94.42 | 95.41 | 93.92 | 94.24 | 94.24 | 0.14% | 3,268,969 |
| Jul 29, 2025 | 95.90 | 96.14 | 93.94 | 94.11 | 94.11 | -1.48% | 1,667,666 |
| Jul 28, 2025 | 96.00 | 96.20 | 94.70 | 95.52 | 95.52 | 0.56% | 1,791,637 |
| Jul 25, 2025 | 93.78 | 95.17 | 93.31 | 94.99 | 94.99 | 1.84% | 858,200 |
| Jul 24, 2025 | 94.00 | 94.81 | 92.94 | 93.27 | 93.27 | -0.87% | 1,766,608 |
| Jul 23, 2025 | 93.02 | 94.87 | 93.02 | 94.09 | 94.09 | 1.76% | 1,067,715 |
| Jul 22, 2025 | 92.33 | 92.70 | 89.62 | 92.46 | 92.46 | -0.40% | 1,736,968 |
| Jul 21, 2025 | 93.50 | 93.99 | 92.46 | 92.83 | 92.83 | -0.62% | 1,227,700 |
| Jul 18, 2025 | 92.60 | 93.75 | 92.58 | 93.41 | 93.41 | 0.91% | 1,230,200 |