NYSE - Delayed Quote • USD
ATI Inc. (ATI)
At close: April 22 at 4:00 PM EDT
Pre-Market: 8:38 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 50.61 | 50.89 | 49.40 | 49.76 | 49.76 | 1,331,200 |
Apr 19, 2024 | 50.94 | 51.62 | 50.09 | 50.56 | 50.56 | 906,500 |
Apr 18, 2024 | 50.84 | 51.97 | 50.39 | 51.10 | 51.10 | 999,000 |
Apr 17, 2024 | 51.92 | 51.92 | 50.64 | 50.73 | 50.73 | 756,600 |
Apr 16, 2024 | 50.18 | 51.53 | 49.80 | 51.17 | 51.17 | 692,400 |
Apr 15, 2024 | 52.12 | 52.98 | 50.69 | 51.09 | 51.09 | 875,100 |
Apr 12, 2024 | 52.50 | 52.50 | 50.95 | 51.64 | 51.64 | 809,800 |
Apr 11, 2024 | 51.04 | 52.20 | 50.94 | 52.09 | 52.09 | 1,034,000 |
Apr 10, 2024 | 50.43 | 51.08 | 49.63 | 50.07 | 50.07 | 989,200 |
Apr 9, 2024 | 52.27 | 52.46 | 50.97 | 51.74 | 51.74 | 863,600 |
Apr 8, 2024 | 52.00 | 52.48 | 51.48 | 51.79 | 51.79 | 760,300 |
Apr 5, 2024 | 50.37 | 51.86 | 50.24 | 51.73 | 51.73 | 707,500 |
Apr 4, 2024 | 51.00 | 51.60 | 50.23 | 50.50 | 50.50 | 846,800 |
Apr 3, 2024 | 50.51 | 51.44 | 50.20 | 50.75 | 50.75 | 940,900 |
Apr 2, 2024 | 50.76 | 50.86 | 49.77 | 50.65 | 50.65 | 1,014,300 |
Apr 1, 2024 | 51.29 | 51.44 | 50.52 | 51.01 | 51.01 | 481,100 |
Mar 28, 2024 | 50.96 | 51.48 | 50.64 | 51.17 | 51.17 | 1,033,900 |
Mar 27, 2024 | 50.65 | 50.94 | 50.14 | 50.92 | 50.92 | 728,100 |
Mar 26, 2024 | 50.13 | 50.54 | 49.68 | 50.21 | 50.21 | 631,000 |
Mar 25, 2024 | 50.16 | 50.90 | 49.95 | 49.95 | 49.95 | 873,400 |
Mar 22, 2024 | 48.74 | 49.84 | 48.72 | 49.55 | 49.55 | 693,400 |
Mar 21, 2024 | 49.08 | 49.43 | 48.57 | 48.81 | 48.81 | 1,283,800 |
Mar 20, 2024 | 48.16 | 48.99 | 47.58 | 48.60 | 48.60 | 996,500 |
Mar 19, 2024 | 48.00 | 48.67 | 47.65 | 48.14 | 48.14 | 1,236,400 |
Mar 18, 2024 | 49.37 | 49.52 | 47.84 | 47.87 | 47.87 | 1,865,000 |
Mar 15, 2024 | 47.93 | 49.64 | 47.81 | 49.37 | 49.37 | 2,414,200 |
Mar 14, 2024 | 48.51 | 49.07 | 47.68 | 48.25 | 48.25 | 1,352,000 |
Mar 13, 2024 | 48.15 | 49.96 | 48.06 | 49.00 | 49.00 | 1,885,800 |
Mar 12, 2024 | 49.32 | 49.55 | 47.80 | 48.30 | 48.30 | 2,021,900 |
Mar 11, 2024 | 50.23 | 50.41 | 48.30 | 49.42 | 49.42 | 992,500 |
Mar 8, 2024 | 51.61 | 51.95 | 50.60 | 50.63 | 50.63 | 792,700 |
Mar 7, 2024 | 50.25 | 51.25 | 50.19 | 51.00 | 51.00 | 930,000 |
Mar 6, 2024 | 50.43 | 50.58 | 49.40 | 49.65 | 49.65 | 699,600 |
Mar 5, 2024 | 49.49 | 50.75 | 49.29 | 49.73 | 49.73 | 1,467,100 |
Mar 4, 2024 | 49.27 | 50.08 | 49.22 | 49.81 | 49.81 | 1,271,300 |
Mar 1, 2024 | 49.36 | 50.48 | 48.90 | 49.24 | 49.24 | 1,162,500 |
Feb 29, 2024 | 49.00 | 49.85 | 48.63 | 49.18 | 49.18 | 2,304,900 |
Feb 28, 2024 | 48.27 | 49.48 | 48.27 | 48.61 | 48.61 | 1,309,700 |
Feb 27, 2024 | 47.65 | 48.95 | 47.54 | 48.88 | 48.88 | 1,442,000 |
Feb 26, 2024 | 45.91 | 47.28 | 45.91 | 47.14 | 47.14 | 1,191,600 |
Feb 23, 2024 | 46.31 | 46.88 | 45.76 | 46.73 | 46.73 | 881,000 |
Feb 22, 2024 | 45.74 | 46.51 | 45.61 | 46.46 | 46.46 | 972,600 |
Feb 21, 2024 | 44.93 | 46.07 | 44.48 | 45.86 | 45.86 | 1,321,100 |
Feb 20, 2024 | 45.00 | 45.18 | 44.15 | 44.65 | 44.65 | 1,307,600 |
Feb 16, 2024 | 46.49 | 47.42 | 45.53 | 45.69 | 45.69 | 2,096,800 |
Feb 15, 2024 | 44.50 | 46.92 | 44.50 | 46.61 | 46.61 | 2,621,100 |
Feb 14, 2024 | 41.91 | 44.75 | 41.91 | 44.44 | 44.44 | 2,267,200 |
Feb 13, 2024 | 41.88 | 43.21 | 41.37 | 41.68 | 41.68 | 1,808,000 |
Feb 12, 2024 | 42.44 | 43.79 | 42.44 | 43.08 | 43.08 | 1,920,200 |
Feb 9, 2024 | 40.75 | 42.49 | 40.75 | 42.25 | 42.25 | 1,941,300 |
Feb 8, 2024 | 40.00 | 40.87 | 39.71 | 40.75 | 40.75 | 1,276,900 |
Feb 7, 2024 | 39.21 | 40.31 | 39.04 | 40.14 | 40.14 | 1,392,300 |
Feb 6, 2024 | 38.61 | 39.55 | 38.42 | 39.05 | 39.05 | 1,406,700 |
Feb 5, 2024 | 38.51 | 38.89 | 38.08 | 38.62 | 38.62 | 1,505,900 |
Feb 2, 2024 | 38.53 | 39.75 | 38.33 | 39.15 | 39.15 | 1,790,900 |
Feb 1, 2024 | 40.01 | 41.00 | 38.04 | 38.55 | 38.55 | 3,979,400 |
Jan 31, 2024 | 41.81 | 41.96 | 40.61 | 40.87 | 40.87 | 2,148,300 |
Jan 30, 2024 | 41.22 | 41.45 | 40.47 | 41.35 | 41.35 | 2,191,200 |
Jan 29, 2024 | 41.10 | 41.68 | 40.55 | 41.66 | 41.66 | 1,112,800 |
Jan 26, 2024 | 41.24 | 41.41 | 40.75 | 41.13 | 41.13 | 941,200 |
Jan 25, 2024 | 42.74 | 42.85 | 39.74 | 40.73 | 40.73 | 3,010,300 |
Jan 24, 2024 | 43.59 | 43.62 | 42.69 | 42.95 | 42.95 | 1,008,900 |
Jan 23, 2024 | 43.63 | 43.98 | 43.01 | 43.06 | 43.06 | 1,328,700 |
Jan 22, 2024 | 42.13 | 43.11 | 41.76 | 42.92 | 42.92 | 977,300 |
Jan 19, 2024 | 42.79 | 42.92 | 41.09 | 42.01 | 42.01 | 1,066,500 |
Jan 18, 2024 | 41.99 | 42.56 | 41.33 | 42.56 | 42.56 | 839,400 |
Jan 17, 2024 | 41.43 | 42.48 | 41.32 | 41.74 | 41.74 | 959,300 |
Jan 16, 2024 | 42.60 | 42.90 | 42.15 | 42.36 | 42.36 | 914,700 |
Jan 12, 2024 | 43.16 | 43.70 | 42.48 | 42.91 | 42.91 | 993,300 |
Jan 11, 2024 | 42.51 | 42.81 | 41.62 | 42.66 | 42.66 | 1,578,300 |
Jan 10, 2024 | 41.90 | 42.92 | 41.52 | 42.70 | 42.70 | 1,007,700 |
Jan 9, 2024 | 43.00 | 43.00 | 41.88 | 42.07 | 42.07 | 805,500 |
Jan 8, 2024 | 42.83 | 43.53 | 42.34 | 43.51 | 43.51 | 551,400 |
Jan 5, 2024 | 43.37 | 43.99 | 42.94 | 43.20 | 43.20 | 855,500 |
Jan 4, 2024 | 43.06 | 44.11 | 43.00 | 43.68 | 43.68 | 1,506,200 |
Jan 3, 2024 | 43.84 | 43.84 | 42.53 | 42.74 | 42.74 | 1,236,600 |
Jan 2, 2024 | 44.89 | 45.64 | 43.93 | 44.30 | 44.30 | 1,381,900 |
Dec 29, 2023 | 46.14 | 46.35 | 45.33 | 45.47 | 45.47 | 782,700 |
Dec 28, 2023 | 46.00 | 46.57 | 45.90 | 46.28 | 46.28 | 776,300 |
Dec 27, 2023 | 46.30 | 46.44 | 45.91 | 46.18 | 46.18 | 706,000 |
Dec 26, 2023 | 45.81 | 46.34 | 45.64 | 46.25 | 46.25 | 574,500 |
Dec 22, 2023 | 45.52 | 45.96 | 45.08 | 45.61 | 45.61 | 672,100 |
Dec 21, 2023 | 45.21 | 45.37 | 44.64 | 45.32 | 45.32 | 902,500 |
Dec 20, 2023 | 43.89 | 45.44 | 43.80 | 44.57 | 44.57 | 1,566,600 |
Dec 19, 2023 | 43.14 | 44.47 | 42.75 | 44.21 | 44.21 | 1,600,900 |
Dec 18, 2023 | 43.53 | 43.79 | 42.66 | 42.67 | 42.67 | 977,700 |
Dec 15, 2023 | 43.18 | 43.43 | 42.38 | 42.72 | 42.72 | 3,824,300 |
Dec 14, 2023 | 42.52 | 43.16 | 42.10 | 42.98 | 42.98 | 1,917,700 |
Dec 13, 2023 | 40.53 | 41.75 | 40.10 | 41.45 | 41.45 | 1,327,400 |
Dec 12, 2023 | 40.84 | 40.97 | 40.10 | 40.57 | 40.57 | 1,158,000 |
Dec 11, 2023 | 39.91 | 41.06 | 39.62 | 40.91 | 40.91 | 1,838,700 |
Dec 8, 2023 | 39.03 | 40.34 | 39.03 | 39.75 | 39.75 | 1,473,000 |
Dec 7, 2023 | 39.85 | 40.02 | 39.33 | 39.91 | 39.91 | 1,227,000 |
Dec 6, 2023 | 40.54 | 41.14 | 39.84 | 39.85 | 39.85 | 1,568,500 |
Dec 5, 2023 | 42.23 | 42.38 | 40.19 | 40.27 | 40.27 | 2,513,700 |
Dec 4, 2023 | 42.00 | 42.81 | 41.41 | 42.33 | 42.33 | 2,271,000 |
Dec 1, 2023 | 43.96 | 44.02 | 43.01 | 43.06 | 43.06 | 3,701,600 |
Nov 30, 2023 | 43.28 | 44.18 | 43.01 | 43.95 | 43.95 | 2,003,600 |
Nov 29, 2023 | 44.37 | 45.46 | 42.05 | 42.47 | 42.47 | 2,154,600 |
Nov 28, 2023 | 44.65 | 44.79 | 43.55 | 44.24 | 44.24 | 1,285,400 |
Nov 27, 2023 | 44.00 | 44.71 | 43.39 | 44.65 | 44.65 | 1,127,700 |
Nov 24, 2023 | 43.61 | 44.25 | 43.60 | 44.14 | 44.14 | 344,400 |
Nov 22, 2023 | 44.30 | 44.45 | 43.69 | 43.72 | 43.72 | 681,900 |
Nov 21, 2023 | 44.36 | 44.83 | 43.97 | 43.99 | 43.99 | 620,500 |
Nov 20, 2023 | 44.28 | 44.95 | 43.96 | 44.59 | 44.59 | 845,000 |
Nov 17, 2023 | 44.78 | 45.57 | 44.26 | 44.39 | 44.39 | 842,800 |
Nov 16, 2023 | 44.76 | 45.00 | 44.05 | 44.27 | 44.27 | 1,465,200 |
Nov 15, 2023 | 45.39 | 45.77 | 44.80 | 44.90 | 44.90 | 770,100 |
Nov 14, 2023 | 45.65 | 45.74 | 44.62 | 45.37 | 45.37 | 1,611,400 |
Nov 13, 2023 | 43.73 | 44.72 | 43.44 | 44.45 | 44.45 | 1,056,500 |
Nov 10, 2023 | 42.93 | 43.82 | 42.80 | 43.69 | 43.69 | 1,176,000 |
Nov 9, 2023 | 43.67 | 43.72 | 42.46 | 42.66 | 42.66 | 1,291,900 |
Nov 8, 2023 | 42.54 | 43.55 | 42.40 | 43.35 | 43.35 | 1,383,900 |
Nov 7, 2023 | 41.90 | 42.66 | 41.90 | 42.52 | 42.52 | 1,275,100 |
Nov 6, 2023 | 41.77 | 42.76 | 41.77 | 42.43 | 42.43 | 1,689,000 |
Nov 3, 2023 | 41.83 | 42.12 | 40.55 | 41.70 | 41.70 | 2,047,300 |
Nov 2, 2023 | 38.81 | 41.24 | 37.94 | 40.65 | 40.65 | 2,450,700 |
Nov 1, 2023 | 37.81 | 37.95 | 36.70 | 37.33 | 37.33 | 2,205,200 |
Oct 31, 2023 | 37.85 | 38.11 | 37.65 | 37.77 | 37.77 | 1,047,200 |
Oct 30, 2023 | 38.03 | 38.23 | 37.04 | 37.67 | 37.67 | 894,200 |
Oct 27, 2023 | 37.81 | 38.00 | 36.78 | 37.59 | 37.59 | 1,505,900 |
Oct 26, 2023 | 36.65 | 38.47 | 36.65 | 37.71 | 37.71 | 1,808,900 |
Oct 25, 2023 | 36.59 | 37.05 | 36.21 | 36.49 | 36.49 | 1,059,700 |
Oct 24, 2023 | 36.72 | 36.81 | 36.05 | 36.57 | 36.57 | 1,542,200 |
Oct 23, 2023 | 35.58 | 36.82 | 35.03 | 36.18 | 36.18 | 1,576,400 |
Oct 20, 2023 | 36.36 | 36.57 | 35.35 | 35.58 | 35.58 | 1,237,700 |
Oct 19, 2023 | 37.88 | 38.03 | 36.18 | 36.45 | 36.45 | 1,607,300 |
Oct 18, 2023 | 37.85 | 38.15 | 37.12 | 38.06 | 38.06 | 1,831,400 |
Oct 17, 2023 | 37.15 | 38.96 | 37.02 | 38.61 | 38.61 | 1,274,300 |
Oct 16, 2023 | 37.79 | 38.39 | 37.60 | 37.63 | 37.63 | 1,243,300 |
Oct 13, 2023 | 39.81 | 39.90 | 37.40 | 37.48 | 37.48 | 1,424,300 |
Oct 12, 2023 | 40.78 | 41.22 | 39.09 | 39.60 | 39.60 | 1,347,100 |
Oct 11, 2023 | 40.94 | 41.28 | 40.61 | 41.22 | 41.22 | 668,500 |
Oct 10, 2023 | 39.99 | 41.13 | 39.99 | 40.78 | 40.78 | 893,500 |
Oct 9, 2023 | 39.30 | 40.14 | 39.21 | 39.97 | 39.97 | 841,100 |
Oct 6, 2023 | 39.93 | 40.11 | 39.15 | 39.55 | 39.55 | 1,627,900 |
Oct 5, 2023 | 39.97 | 40.43 | 39.43 | 39.63 | 39.63 | 954,700 |
Oct 4, 2023 | 40.69 | 40.78 | 39.81 | 40.15 | 40.15 | 759,800 |
Oct 3, 2023 | 40.58 | 41.32 | 40.39 | 40.66 | 40.66 | 800,000 |
Oct 2, 2023 | 40.97 | 41.27 | 40.46 | 40.88 | 40.88 | 1,042,100 |
Sep 29, 2023 | 42.53 | 42.65 | 41.04 | 41.15 | 41.15 | 1,309,200 |
Sep 28, 2023 | 41.45 | 42.60 | 41.45 | 42.09 | 42.09 | 711,600 |
Sep 27, 2023 | 41.61 | 42.04 | 41.06 | 41.33 | 41.33 | 613,400 |
Sep 26, 2023 | 42.09 | 42.25 | 41.19 | 41.27 | 41.27 | 773,400 |
Sep 25, 2023 | 41.78 | 42.60 | 41.65 | 42.32 | 42.32 | 459,700 |
Sep 22, 2023 | 41.92 | 42.77 | 41.70 | 42.20 | 42.20 | 798,900 |
Sep 21, 2023 | 42.33 | 42.33 | 41.34 | 41.71 | 41.71 | 751,500 |
Sep 20, 2023 | 43.77 | 44.55 | 42.72 | 42.81 | 42.81 | 684,400 |
Sep 19, 2023 | 44.04 | 44.42 | 43.26 | 43.54 | 43.54 | 984,800 |
Sep 18, 2023 | 44.38 | 44.83 | 43.84 | 43.85 | 43.85 | 974,300 |
Sep 15, 2023 | 44.80 | 45.27 | 44.05 | 44.55 | 44.55 | 2,677,300 |
Sep 14, 2023 | 44.55 | 45.23 | 43.93 | 45.10 | 45.10 | 1,084,900 |
Sep 13, 2023 | 44.38 | 44.62 | 43.20 | 43.73 | 43.73 | 1,061,200 |
Sep 12, 2023 | 44.21 | 44.89 | 44.13 | 44.66 | 44.66 | 514,000 |
Sep 11, 2023 | 45.07 | 45.36 | 44.49 | 44.55 | 44.55 | 538,400 |
Sep 8, 2023 | 44.90 | 45.34 | 44.39 | 44.49 | 44.49 | 470,000 |
Sep 7, 2023 | 44.49 | 44.92 | 43.92 | 44.89 | 44.89 | 566,100 |
Sep 6, 2023 | 45.36 | 45.78 | 44.44 | 44.93 | 44.93 | 563,700 |
Sep 5, 2023 | 45.42 | 45.42 | 44.16 | 45.09 | 45.09 | 744,700 |
Sep 1, 2023 | 45.88 | 46.43 | 45.78 | 46.13 | 46.13 | 609,500 |
Aug 31, 2023 | 45.27 | 45.77 | 45.25 | 45.33 | 45.33 | 591,700 |
Aug 30, 2023 | 44.73 | 45.69 | 44.53 | 45.27 | 45.27 | 599,600 |
Aug 29, 2023 | 43.85 | 44.80 | 43.47 | 44.78 | 44.78 | 567,200 |
Aug 28, 2023 | 43.81 | 44.79 | 43.81 | 43.89 | 43.89 | 573,500 |
Aug 25, 2023 | 44.07 | 44.28 | 43.03 | 43.74 | 43.74 | 738,100 |
Aug 24, 2023 | 43.58 | 44.24 | 43.30 | 43.70 | 43.70 | 895,200 |
Aug 23, 2023 | 44.56 | 44.67 | 43.93 | 44.16 | 44.16 | 1,242,500 |
Aug 22, 2023 | 44.43 | 44.72 | 44.02 | 44.57 | 44.57 | 638,100 |
Aug 21, 2023 | 44.55 | 44.73 | 43.54 | 43.98 | 43.98 | 907,900 |
Aug 18, 2023 | 43.04 | 44.77 | 43.00 | 44.51 | 44.51 | 1,116,500 |
Aug 17, 2023 | 44.44 | 44.75 | 43.61 | 43.64 | 43.64 | 969,800 |
Aug 16, 2023 | 43.01 | 44.35 | 43.01 | 43.90 | 43.90 | 1,334,600 |
Aug 15, 2023 | 43.04 | 43.32 | 42.72 | 43.03 | 43.03 | 1,007,100 |
Aug 14, 2023 | 43.24 | 43.39 | 42.57 | 43.36 | 43.36 | 609,500 |
Aug 11, 2023 | 43.99 | 44.02 | 43.15 | 43.26 | 43.26 | 834,000 |
Aug 10, 2023 | 43.57 | 44.37 | 43.43 | 44.16 | 44.16 | 848,500 |
Aug 9, 2023 | 43.98 | 43.98 | 42.68 | 43.28 | 43.28 | 1,069,500 |
Aug 8, 2023 | 44.24 | 44.24 | 43.04 | 43.88 | 43.88 | 971,300 |
Aug 7, 2023 | 43.92 | 44.90 | 43.91 | 44.54 | 44.54 | 836,400 |
Aug 4, 2023 | 44.07 | 44.64 | 43.57 | 43.64 | 43.64 | 1,072,700 |
Aug 3, 2023 | 44.53 | 44.92 | 43.77 | 44.16 | 44.16 | 1,232,400 |
Aug 2, 2023 | 45.82 | 45.93 | 44.26 | 45.07 | 45.07 | 1,351,500 |
Aug 1, 2023 | 47.21 | 47.92 | 46.81 | 46.92 | 46.92 | 1,743,600 |
Jul 31, 2023 | 47.30 | 47.84 | 47.29 | 47.68 | 47.68 | 902,300 |
Jul 28, 2023 | 46.55 | 47.22 | 46.24 | 47.01 | 47.01 | 697,800 |
Jul 27, 2023 | 47.26 | 47.36 | 46.12 | 46.45 | 46.45 | 820,000 |
Jul 26, 2023 | 45.99 | 47.10 | 45.83 | 46.96 | 46.96 | 1,093,000 |
Jul 25, 2023 | 45.76 | 46.73 | 45.74 | 46.28 | 46.28 | 945,400 |
Jul 24, 2023 | 45.42 | 46.12 | 45.33 | 45.73 | 45.73 | 668,800 |
Jul 21, 2023 | 45.95 | 46.20 | 45.01 | 45.35 | 45.35 | 704,200 |
Jul 20, 2023 | 46.26 | 46.26 | 45.33 | 45.78 | 45.78 | 574,900 |
Jul 19, 2023 | 45.61 | 45.99 | 44.83 | 45.46 | 45.46 | 902,100 |
Jul 18, 2023 | 44.87 | 45.76 | 44.66 | 45.56 | 45.56 | 1,311,100 |
Jul 17, 2023 | 45.54 | 45.72 | 44.67 | 44.84 | 44.84 | 1,104,900 |
Jul 14, 2023 | 46.45 | 46.64 | 45.54 | 45.65 | 45.65 | 843,900 |
Jul 13, 2023 | 45.89 | 46.60 | 45.20 | 46.53 | 46.53 | 1,425,600 |
Jul 12, 2023 | 46.43 | 47.27 | 45.54 | 45.62 | 45.62 | 1,698,400 |
Jul 11, 2023 | 46.50 | 46.54 | 44.98 | 45.51 | 45.51 | 1,531,400 |
Jul 10, 2023 | 44.01 | 46.11 | 43.90 | 46.05 | 46.05 | 1,483,100 |
Jul 7, 2023 | 43.73 | 44.98 | 43.34 | 44.24 | 44.24 | 1,117,900 |
Jul 6, 2023 | 43.54 | 43.89 | 42.64 | 43.42 | 43.42 | 1,091,000 |
Jul 5, 2023 | 43.85 | 44.16 | 43.39 | 43.91 | 43.91 | 1,141,700 |
Jul 3, 2023 | 44.04 | 44.80 | 43.88 | 44.61 | 44.61 | 1,120,700 |
Jun 30, 2023 | 43.77 | 44.39 | 43.07 | 44.23 | 44.23 | 1,680,800 |
Jun 29, 2023 | 41.51 | 43.25 | 41.38 | 43.19 | 43.19 | 1,981,400 |
Jun 28, 2023 | 40.52 | 41.76 | 40.22 | 41.59 | 41.59 | 1,078,900 |
Jun 27, 2023 | 40.00 | 40.93 | 39.55 | 40.83 | 40.83 | 680,600 |
Jun 26, 2023 | 39.47 | 40.37 | 38.93 | 40.01 | 40.01 | 761,400 |
Jun 23, 2023 | 39.41 | 39.91 | 39.10 | 39.25 | 39.25 | 1,783,100 |
Jun 22, 2023 | 41.00 | 41.00 | 39.82 | 40.34 | 40.34 | 963,700 |
Jun 21, 2023 | 40.13 | 41.51 | 40.02 | 41.29 | 41.29 | 1,019,900 |
Jun 20, 2023 | 38.96 | 40.82 | 38.73 | 40.36 | 40.36 | 1,523,000 |
Jun 16, 2023 | 39.65 | 39.65 | 38.57 | 39.29 | 39.29 | 3,098,400 |
Jun 15, 2023 | 39.04 | 39.65 | 38.82 | 39.54 | 39.54 | 812,200 |
Jun 14, 2023 | 41.00 | 41.00 | 39.22 | 39.67 | 39.67 | 1,061,100 |
Jun 13, 2023 | 40.00 | 40.99 | 39.62 | 40.74 | 40.74 | 1,368,400 |
Jun 12, 2023 | 39.21 | 40.14 | 39.12 | 39.62 | 39.62 | 787,000 |
Jun 9, 2023 | 39.59 | 39.65 | 39.01 | 39.38 | 39.38 | 429,700 |
Jun 8, 2023 | 39.19 | 39.93 | 38.78 | 39.50 | 39.50 | 795,100 |
Jun 7, 2023 | 38.87 | 39.71 | 38.42 | 39.20 | 39.20 | 1,181,400 |
Jun 6, 2023 | 37.12 | 38.81 | 37.12 | 38.48 | 38.48 | 1,091,800 |
Jun 5, 2023 | 38.88 | 38.88 | 37.24 | 37.49 | 37.49 | 845,600 |
Jun 2, 2023 | 37.62 | 38.97 | 37.10 | 38.78 | 38.78 | 1,558,600 |
Jun 1, 2023 | 34.70 | 36.33 | 34.51 | 36.29 | 36.29 | 1,396,800 |
May 31, 2023 | 34.48 | 34.67 | 34.10 | 34.58 | 34.58 | 1,137,500 |
May 30, 2023 | 34.90 | 34.94 | 34.35 | 34.60 | 34.60 | 678,800 |
May 26, 2023 | 35.68 | 35.77 | 34.77 | 35.00 | 35.00 | 756,600 |
May 25, 2023 | 35.68 | 35.96 | 35.02 | 35.31 | 35.31 | 828,600 |
May 24, 2023 | 36.61 | 36.61 | 35.42 | 35.79 | 35.79 | 793,300 |
May 23, 2023 | 37.08 | 37.32 | 36.62 | 37.04 | 37.04 | 762,800 |
May 22, 2023 | 36.93 | 37.53 | 36.73 | 37.42 | 37.42 | 1,021,000 |
May 19, 2023 | 36.93 | 36.93 | 36.27 | 36.61 | 36.61 | 1,215,900 |
May 18, 2023 | 36.16 | 36.83 | 35.66 | 36.52 | 36.52 | 1,429,600 |
May 17, 2023 | 35.50 | 36.69 | 35.29 | 36.34 | 36.34 | 1,388,100 |
May 16, 2023 | 36.02 | 36.19 | 34.90 | 34.97 | 34.97 | 1,100,400 |
May 15, 2023 | 35.60 | 36.65 | 35.14 | 36.38 | 36.38 | 1,283,100 |
May 12, 2023 | 36.30 | 36.44 | 34.92 | 35.13 | 35.13 | 1,217,400 |
May 11, 2023 | 36.99 | 37.10 | 36.13 | 36.27 | 36.27 | 797,000 |
May 10, 2023 | 38.46 | 38.64 | 37.03 | 37.71 | 37.71 | 1,487,600 |
May 9, 2023 | 37.59 | 38.21 | 37.20 | 37.75 | 37.75 | 1,939,800 |
May 8, 2023 | 37.89 | 38.72 | 37.06 | 37.73 | 37.73 | 1,021,600 |
May 5, 2023 | 36.00 | 37.10 | 35.85 | 36.84 | 36.84 | 1,656,900 |
May 4, 2023 | 36.92 | 37.10 | 35.08 | 35.36 | 35.36 | 3,053,200 |
May 3, 2023 | 38.28 | 38.73 | 37.73 | 38.00 | 38.00 | 1,294,800 |
May 2, 2023 | 37.53 | 38.42 | 37.08 | 38.31 | 38.31 | 1,068,400 |
May 1, 2023 | 38.76 | 38.98 | 37.30 | 37.92 | 37.92 | 976,900 |
Apr 28, 2023 | 38.08 | 38.67 | 37.70 | 38.62 | 38.62 | 1,189,400 |
Apr 27, 2023 | 37.93 | 38.60 | 37.56 | 38.36 | 38.36 | 767,500 |
Apr 26, 2023 | 37.93 | 38.16 | 37.46 | 37.59 | 37.59 | 991,300 |
Apr 25, 2023 | 37.48 | 38.01 | 37.15 | 37.99 | 37.99 | 876,300 |
Apr 24, 2023 | 38.45 | 38.79 | 38.09 | 38.43 | 38.43 | 665,500 |
Related Tickers
CRS Carpenter Technology Corporation
78.91
+1.37%
HAYN Haynes International, Inc.
60.07
-0.30%
ESAB ESAB Corporation
105.20
-0.77%
WOR Worthington Enterprises, Inc.
57.61
+0.45%
MEC Mayville Engineering Company, Inc.
13.84
-0.29%
MLI Mueller Industries, Inc.
53.54
+2.41%
IIIN Insteel Industries, Inc.
33.62
+0.21%
CMPO CompoSecure, Inc.
6.64
+1.68%
TG Tredegar Corporation
6.44
-0.31%
NWPX Northwest Pipe Company
31.90
+0.16%