ATI Inc.ATINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $119.44 | $121.17 | $119.12 | $120.54 | 135,594 |
| 1/30/2026 | $120.22 | $124.50 | $119.62 | $120.30 | 1.96M |
| 1/29/2026 | $121.70 | $123.11 | $117.19 | $121.72 | 2.71M |
| 1/28/2026 | $124.25 | $124.76 | $121.44 | $121.72 | 1.96M |
| 1/27/2026 | $123.36 | $125.90 | $122.45 | $124.15 | 886,568 |
| 1/26/2026 | $123.56 | $124.19 | $121.00 | $123.36 | 1.20M |
| 1/23/2026 | $123.57 | $124.38 | $122.60 | $123.55 | 1.43M |
| 1/22/2026 | $125.63 | $126.01 | $122.14 | $123.11 | 1.06M |
| 1/21/2026 | $123.95 | $124.83 | $122.11 | $124.67 | 1.40M |
| 1/20/2026 | $124.04 | $125.92 | $122.03 | $123.28 | 1.66M |
| 1/16/2026 | $125.64 | $126.48 | $124.00 | $124.35 | 1.16M |
| 1/15/2026 | $125.52 | $127.11 | $124.79 | $125.39 | 1.34M |
| 1/14/2026 | $124.59 | $124.78 | $120.68 | $123.24 | 1.55M |
| 1/13/2026 | $124.68 | $125.45 | $123.20 | $124.42 | 1.18M |
| 1/12/2026 | $123.90 | $124.85 | $122.59 | $123.46 | 1.23M |
| 1/9/2026 | $120.50 | $124.92 | $119.50 | $122.30 | 1.10M |
| 1/8/2026 | $123.00 | $123.96 | $115.80 | $118.59 | 1.92M |
| 1/7/2026 | $121.91 | $122.50 | $120.25 | $120.84 | 1.33M |
| 1/6/2026 | $119.92 | $121.42 | $116.24 | $120.86 | 2.05M |
| 1/5/2026 | $120.00 | $122.57 | $119.60 | $119.90 | 1.34M |
| 1/2/2026 | $115.34 | $119.43 | $114.75 | $119.20 | 843,252 |
| 12/31/2025 | $116.72 | $116.72 | $114.62 | $114.76 | 969,255 |
| 12/30/2025 | $116.94 | $117.47 | $115.91 | $116.17 | 735,700 |
| 12/29/2025 | $116.16 | $117.09 | $115.79 | $116.63 | 581,007 |
| 12/26/2025 | $116.64 | $117.36 | $115.00 | $116.95 | 479,600 |
| 12/24/2025 | $116.84 | $117.48 | $116.02 | $116.64 | 455,300 |
| 12/23/2025 | $115.12 | $116.95 | $114.00 | $116.21 | 822,600 |
| 12/22/2025 | $114.80 | $116.72 | $114.00 | $115.76 | 1.75M |
| 12/19/2025 | $111.27 | $113.57 | $110.86 | $113.28 | 3.28M |
| 12/18/2025 | $109.22 | $110.71 | $108.15 | $109.76 | 1.34M |
| 12/17/2025 | $108.62 | $110.41 | $107.33 | $107.89 | 1.16M |
| 12/16/2025 | $107.85 | $109.27 | $107.10 | $108.66 | 1.42M |
| 12/15/2025 | $109.00 | $110.85 | $107.75 | $108.72 | 1.70M |
| 12/12/2025 | $110.72 | $110.79 | $107.90 | $108.96 | 1.83M |
| 12/11/2025 | $105.63 | $111.22 | $105.01 | $110.65 | 3.03M |
| 12/10/2025 | $100.10 | $105.72 | $99.43 | $104.73 | 3.19M |
| 12/9/2025 | $99.60 | $101.08 | $98.10 | $99.42 | 1.76M |
| 12/8/2025 | $99.50 | $102.67 | $99.16 | $99.64 | 1.93M |
| 12/5/2025 | $101.26 | $101.26 | $99.00 | $100.41 | 906,556 |
| 12/4/2025 | $98.08 | $100.46 | $97.60 | $100.40 | 1.14M |
| 12/3/2025 | $99.16 | $100.65 | $97.14 | $98.37 | 1.25M |
| 12/2/2025 | $99.92 | $100.03 | $98.22 | $98.66 | 602,438 |
| 12/1/2025 | $99.51 | $100.18 | $98.23 | $99.14 | 1.11M |
| 11/28/2025 | $101.81 | $101.81 | $99.94 | $100.80 | 402,300 |
| 11/26/2025 | $99.37 | $101.24 | $98.69 | $100.30 | 1.43M |
| 11/25/2025 | $97.88 | $99.37 | $95.14 | $99.29 | 1.37M |
| 11/24/2025 | $96.42 | $97.69 | $95.32 | $97.63 | 1.15M |
| 11/21/2025 | $94.80 | $97.16 | $93.11 | $96.47 | 1.26M |
| 11/20/2025 | $100.00 | $100.50 | $93.92 | $94.80 | 1.35M |
| 11/19/2025 | $97.61 | $100.65 | $97.36 | $98.12 | 1.46M |
| 11/18/2025 | $97.77 | $99.30 | $96.51 | $98.18 | 1.07M |
| 11/17/2025 | $99.64 | $101.51 | $98.22 | $98.75 | 1.37M |
| 11/14/2025 | $96.04 | $100.41 | $95.20 | $99.37 | 1.17M |
| 11/13/2025 | $100.98 | $101.11 | $97.51 | $98.56 | 1.09M |
| 11/12/2025 | $98.09 | $99.80 | $97.40 | $99.08 | 1.31M |
| 11/11/2025 | $97.99 | $98.35 | $96.04 | $97.91 | 863,200 |
| 11/10/2025 | $98.79 | $99.00 | $95.98 | $98.10 | 948,200 |
| 11/7/2025 | $95.06 | $97.72 | $93.87 | $97.65 | 1.22M |
| 11/6/2025 | $96.72 | $97.09 | $95.52 | $96.21 | 1.20M |
| 11/5/2025 | $95.80 | $97.57 | $95.02 | $96.49 | 1.17M |
| 11/4/2025 | $96.07 | $98.29 | $94.97 | $96.02 | 1.21M |