ATI Inc ATI
NYSE · United States · Non-Energy Minerals
$189.40+0.45 (+0.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $189.40 | +0.24% | $188.24 | $190.18 | $183.06 | 1.46M |
| 2026-09-29 | $188.95 | +4.58% | $183.00 | $189.79 | $182.42 | 1.71M |
| 2026-09-28 | $180.67 | -2.59% | $182.77 | $185.75 | $178.26 | 1.57M |
| 2026-09-25 | $185.48 | -0.39% | $186.67 | $186.68 | $182.32 | 1.14M |
| 2026-09-24 | $186.21 | +1.10% | $183.11 | $187.80 | $181.51 | 1.13M |
| 2026-09-23 | $184.18 | -1.28% | $185.51 | $189.98 | $183.30 | 1.35M |
| 2026-09-22 | $186.56 | -1.37% | $189.05 | $190.61 | $185.87 | 1.43M |
| 2026-09-21 | $189.16 | -1.29% | $191.82 | $193.17 | $187.25 | 1.68M |
| 2026-09-18 | $191.63 | +4.35% | $184.71 | $192.34 | $183.58 | 4.03M |
| 2026-09-17 | $183.64 | -3.17% | $197.00 | $197.00 | $179.59 | 2.26M |
| 2026-09-16 | $189.65 | +1.59% | $188.64 | $193.89 | $186.80 | 1.03M |
| 2026-09-15 | $186.69 | -0.78% | $191.37 | $192.27 | $182.63 | 1.86M |
| 2026-09-14 | $188.15 | -5.34% | $193.06 | $194.50 | $187.00 | 1.69M |
| 2026-09-11 | $198.77 | -0.12% | $202.04 | $203.87 | $198.07 | 1.22M |
| 2026-09-10 | $199.00 | -3.65% | $202.50 | $207.63 | $196.60 | 1.32M |
| 2026-09-09 | $206.54 | -0.38% | $205.75 | $210.31 | $205.17 | 1.11M |
| 2026-09-08 | $207.32 | -1.58% | $207.57 | $209.87 | $203.16 | 1.62M |
| 2026-09-04 | $210.65 | +2.99% | $204.33 | $212.29 | $204.33 | 1.79M |
| 2026-09-03 | $204.54 | +1.41% | $203.19 | $207.57 | $200.25 | 1.61M |
| 2026-09-02 | $201.69 | +0.37% | $202.46 | $204.98 | $198.46 | 1.92M |
| 2026-09-01 | $200.95 | -1.59% | $203.69 | $205.32 | $199.78 | 1.42M |
| 2026-08-31 | $204.20 | -3.11% | $210.01 | $210.89 | $202.02 | 9.99M |
| 2026-08-28 | $210.76 | -1.75% | $214.42 | $215.94 | $209.52 | 1.12M |
| 2026-08-27 | $214.52 | +0.78% | $214.29 | $217.47 | $211.44 | 1.21M |
| 2026-08-26 | $212.86 | -1.10% | $217.00 | $217.84 | $211.66 | 1.28M |
| 2026-08-25 | $215.23 | +2.58% | $213.95 | $216.66 | $209.68 | 1.98M |
| 2026-08-24 | $209.81 | +1.35% | $206.92 | $210.91 | $202.25 | 1.72M |
| 2026-08-21 | $207.01 | -1.06% | $210.92 | $212.95 | $206.30 | 1.52M |
| 2026-08-20 | $209.22 | -3.13% | $213.98 | $216.36 | $207.39 | 1.25M |
| 2026-08-19 | $215.99 | -4.62% | $226.21 | $226.45 | $215.09 | 1.24M |
| 2026-08-18 | $226.46 | -2.30% | $227.75 | $230.62 | $224.35 | 1.25M |
| 2026-08-17 | $231.78 | +1.44% | $230.36 | $232.86 | $228.02 | 1.06M |
| 2026-08-14 | $228.48 | +0.55% | $226.59 | $229.34 | $224.00 | 1.23M |
| 2026-08-13 | $227.22 | -1.39% | $231.40 | $233.92 | $225.70 | 1.22M |
| 2026-08-12 | $230.43 | +0.15% | $238.59 | $243.57 | $229.63 | 1.33M |
| 2026-08-11 | $230.08 | +0.83% | $228.33 | $232.38 | $226.00 | 1.47M |
| 2026-08-10 | $228.19 | +0.15% | $231.26 | $239.23 | $227.01 | 1.38M |
| 2026-08-07 | $227.84 | +1.97% | $223.25 | $230.45 | $221.83 | 1.84M |
| 2026-08-06 | $223.43 | +8.93% | $219.99 | $236.98 | $219.99 | 3.14M |
| 2026-08-05 | $205.11 | +2.48% | $204.15 | $208.71 | $202.69 | 3.01M |
| 2026-08-04 | $200.15 | +3.64% | $198.02 | $201.39 | $194.78 | 1.46M |
| 2026-08-03 | $193.12 | +3.03% | $184.88 | $193.54 | $183.54 | 975.20K |
| 2026-07-31 | $187.44 | +3.05% | $185.43 | $190.48 | $183.22 | 1.16M |
| 2026-07-30 | $181.90 | +2.24% | $179.42 | $184.59 | $175.00 | 1.72M |
| 2026-07-29 | $177.92 | -4.85% | $184.73 | $188.13 | $174.77 | 2.39M |
| 2026-07-28 | $186.99 | -2.93% | $190.99 | $191.13 | $183.05 | 1.57M |
| 2026-07-27 | $192.64 | -2.61% | $199.36 | $200.89 | $187.23 | 1.35M |
| 2026-07-24 | $197.80 | -1.02% | $200.00 | $204.30 | $196.67 | 1.26M |
| 2026-07-23 | $199.84 | +2.17% | $194.00 | $199.98 | $191.25 | 1.49M |
| 2026-07-22 | $195.59 | -0.82% | $195.01 | $198.88 | $194.00 | 938.80K |
| 2026-07-21 | $197.21 | +5.89% | $189.35 | $197.54 | $186.64 | 1.40M |
| 2026-07-20 | $186.24 | +0.04% | $188.96 | $190.43 | $184.12 | 1.45M |
| 2026-07-17 | $186.17 | +0.36% | $180.80 | $188.34 | $177.00 | 1.22M |
| 2026-07-16 | $185.51 | -4.17% | $189.47 | $191.89 | $182.59 | 1.69M |
| 2026-07-15 | $193.59 | +2.19% | $189.35 | $194.01 | $188.12 | 2.02M |
| 2026-07-14 | $189.44 | +3.10% | $188.26 | $195.00 | $186.46 | 1.70M |
| 2026-07-13 | $183.75 | -1.76% | $185.05 | $187.52 | $183.05 | 1.16M |
| 2026-07-10 | $187.04 | -0.70% | $187.97 | $188.49 | $183.28 | 644.80K |
| 2026-07-09 | $188.36 | +1.49% | $189.47 | $191.72 | $188.04 | 821.00K |
| 2026-07-08 | $185.60 | +1.28% | $180.78 | $185.89 | $179.06 | 1.35M |
| 2026-07-07 | $183.26 | -4.58% | $188.13 | $191.40 | $178.71 | 1.66M |
| 2026-07-06 | $192.06 | +2.11% | $189.40 | $194.40 | $189.26 | 1.22M |
| 2026-07-02 | $188.10 | -2.12% | $193.50 | $195.64 | $184.50 | 1.31M |
| 2026-07-01 | $192.17 | -2.50% | $195.14 | $196.55 | $191.09 | 1.26M |
| 2026-06-30 | $197.10 | -0.31% | $199.20 | $200.73 | $194.67 | 1.44M |
| 2026-06-29 | $197.71 | +0.16% | $195.06 | $199.95 | $194.57 | 1.48M |
| 2026-06-26 | $197.40 | -1.05% | $197.69 | $198.95 | $193.29 | 5.62M |
| 2026-06-25 | $199.50 | +0.97% | $200.55 | $204.50 | $197.19 | 1.64M |
| 2026-06-24 | $197.59 | -1.01% | $197.21 | $202.50 | $195.50 | 1.87M |
| 2026-06-23 | $199.60 | -2.20% | $197.48 | $204.58 | $194.65 | 1.65M |
| 2026-06-22 | $204.09 | +1.37% | $202.48 | $205.31 | $200.00 | 1.58M |
| 2026-06-18 | $201.34 | +2.28% | $200.04 | $202.85 | $196.37 | 3.10M |
| 2026-06-17 | $196.86 | +0.28% | $196.79 | $201.54 | $195.00 | 1.50M |
| 2026-06-16 | $196.31 | +0.26% | $197.22 | $199.05 | $194.71 | 1.55M |
| 2026-06-15 | $195.81 | -1.35% | $202.81 | $202.81 | $195.00 | 1.96M |
| 2026-06-12 | $198.48 | -0.51% | $200.47 | $203.60 | $194.50 | 2.79M |
| 2026-06-11 | $199.50 | +8.80% | $186.96 | $199.57 | $185.89 | 2.59M |
| 2026-06-10 | $183.37 | -2.01% | $184.68 | $190.33 | $182.64 | 2.22M |
| 2026-06-09 | $187.13 | +3.88% | $183.26 | $189.70 | $177.34 | 2.21M |
| 2026-06-08 | $180.14 | +1.50% | $178.70 | $180.97 | $176.54 | 957.70K |
| 2026-06-05 | $177.47 | -2.00% | $178.20 | $182.50 | $175.66 | 1.27M |
| 2026-06-04 | $181.10 | +0.64% | $177.24 | $182.34 | $176.47 | 1.18M |
| 2026-06-03 | $179.94 | +0.82% | $176.51 | $181.86 | $174.95 | 1.72M |
| 2026-06-02 | $178.48 | -0.28% | $177.40 | $183.30 | $176.53 | 1.41M |
| 2026-06-01 | $178.98 | +2.18% | $172.15 | $181.02 | $170.79 | 1.79M |
| 2026-05-29 | $175.16 | +2.72% | $171.00 | $177.27 | $170.86 | 3.09M |
| 2026-05-28 | $170.53 | +0.41% | $169.24 | $170.95 | $167.26 | 1.03M |
| 2026-05-27 | $169.84 | +0.64% | $169.34 | $171.41 | $165.00 | 1.55M |
| 2026-05-26 | $168.76 | +3.99% | $165.00 | $169.70 | $164.00 | 1.91M |
| 2026-05-22 | $162.29 | +1.17% | $161.06 | $164.37 | $159.11 | 1.68M |