Find a quote
ATI
76.21 Up 0.05 (0.07 %)
Delayed : 2025/05/21 11:08:43
- Previous close $76.16
- Opening $75.35
- Today High $76.45
- Today Low $75.26
- Price Bid $76.16
- Price Ask $76.16
- 52 Weeks High $76.74
- 52 Weeks Low $39.23
- Size Bid 2
- Size Ask 1
- Volume 327,874
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:09 AM | $76.22 | Up $0.01 | $76.24 | $76.22 | 300 |
| 11:08 AM | $76.21 | Up $0.07 | $76.21 | $76.17 | 300 |
| 11:07 AM | $76.14 | Up $0.04 | $76.14 | $76.11 | 863 |
| 11:06 AM | $76.10 | Up $0.00 | $76.11 | $76.10 | 500 |
| 11:05 AM | $76.10 | Up $0.02 | $76.13 | $76.09 | 1,314 |
| 11:04 AM | $76.08 | Down $ -0.03 | $76.12 | $76.07 | 1,460 |
| 11:03 AM | $76.12 | Down $ -0.04 | $76.12 | $76.10 | 539 |
| 11:02 AM | $76.15 | Down $ -0.03 | $76.20 | $76.13 | 2,989 |
| 11:00 AM | $76.18 | Down $0.00 | $76.20 | $76.18 | 200 |
| 11:00 AM | $76.18 | Up $0.00 | $76.20 | $76.18 | 0 |
| 10:59 AM | $76.19 | Up $0.00 | $76.20 | $76.18 | 600 |
| 10:58 AM | $76.18 | Up $0.02 | $76.18 | $76.13 | 822 |
| 10:57 AM | $76.17 | Up $0.01 | $76.18 | $76.17 | 200 |
| 10:56 AM | $76.16 | Up $0.08 | $76.19 | $76.08 | 1,200 |
| 10:55 AM | $76.08 | Up $0.09 | $76.09 | $76.04 | 906 |
| 10:54 AM | $75.99 | Down $ -0.04 | $76.00 | $75.99 | 601 |
| 10:53 AM | $76.03 | Up $0.00 | $76.05 | $76.02 | 880 |
| 10:52 AM | $76.03 | Down $ -0.09 | $76.10 | $76.03 | 700 |
| 10:51 AM | $76.12 | Up $0.13 | $76.12 | $76.03 | 1,111 |
| 10:50 AM | $76.00 | Up $0.09 | $76.00 | $75.89 | 2,047 |
| 10:49 AM | $75.91 | Up $0.05 | $75.92 | $75.85 | 1,000 |
| 10:48 AM | $75.86 | Down $ -0.06 | $75.90 | $75.81 | 2,121 |
| 10:47 AM | $75.93 | Up $0.05 | $75.93 | $75.81 | 2,404 |
| 10:46 AM | $75.87 | Down $ -0.19 | $76.04 | $75.75 | 14,598 |
| 10:45 AM | $76.06 | Up $0.00 | $76.08 | $76.06 | 400 |
| 10:44 AM | $76.06 | Down $ -0.03 | $76.09 | $76.05 | 600 |
| 10:43 AM | $76.09 | Up $0.00 | $76.13 | $76.06 | 700 |
| 10:42 AM | $76.09 | Down $ -0.05 | $76.14 | $76.09 | 500 |
| 10:41 AM | $76.14 | Up $0.01 | $76.15 | $76.12 | 300 |
| 10:40 AM | $76.13 | Up $0.03 | $76.13 | $76.13 | 300 |
| 10:39 AM | $76.10 | Up $0.06 | $76.10 | $76.06 | 500 |
| 10:38 AM | $76.04 | Up $0.06 | $76.04 | $75.96 | 800 |
| 10:37 AM | $75.97 | Down $ -0.07 | $76.01 | $75.97 | 1,100 |
| 10:36 AM | $76.04 | Down $ -0.03 | $76.07 | $76.02 | 831 |
| 10:35 AM | $76.07 | Up $0.04 | $76.07 | $76.02 | 400 |
| 10:34 AM | $76.03 | Down $ -0.03 | $76.03 | $76.01 | 770 |
| 10:33 AM | $76.06 | Down $ -0.02 | $76.06 | $76.06 | 500 |
| 10:32 AM | $76.08 | Down $ -0.05 | $76.14 | $76.05 | 707 |
| 10:31 AM | $76.13 | Down $ -0.10 | $76.24 | $76.13 | 1,001 |
| 10:30 AM | $76.23 | Down $0.00 | $76.23 | $76.23 | 100 |
| 10:29 AM | $76.24 | Up $0.03 | $76.24 | $76.19 | 1,263 |
| 10:28 AM | $76.21 | Down $ -0.04 | $76.22 | $76.19 | 601 |
| 10:27 AM | $76.25 | Down $ -0.02 | $76.25 | $76.22 | 330 |
| 10:26 AM | $76.27 | Up $0.00 | $76.27 | $76.23 | 550 |
| 10:25 AM | $76.27 | Down $ -0.03 | $76.33 | $76.27 | 800 |
| 10:24 AM | $76.30 | Down $ -0.05 | $76.33 | $76.30 | 599 |
| 10:23 AM | $76.35 | Up $0.01 | $76.35 | $76.32 | 312 |
| 10:22 AM | $76.34 | Up $0.06 | $76.34 | $76.25 | 901 |
| 10:21 AM | $76.28 | Up $0.03 | $76.28 | $76.27 | 600 |
| 10:20 AM | $76.25 | Up $0.07 | $76.25 | $76.16 | 1,105 |
| 10:19 AM | $76.18 | Up $0.01 | $76.18 | $76.14 | 650 |
| 10:18 AM | $76.17 | Up $0.08 | $76.19 | $76.11 | 1,190 |
| 10:17 AM | $76.09 | Up $0.02 | $76.10 | $76.03 | 700 |
| 10:16 AM | $76.07 | Up $0.07 | $76.10 | $76.05 | 1,100 |
| 10:15 AM | $76.00 | Down $ -0.03 | $76.03 | $75.93 | 1,052 |
| 10:14 AM | $76.03 | Up $0.04 | $76.05 | $76.01 | 650 |
| 10:13 AM | $75.99 | Down $ -0.06 | $76.05 | $75.99 | 400 |
| 10:12 AM | $76.05 | Up $0.02 | $76.06 | $76.05 | 400 |
| 10:11 AM | $76.03 | Down $ -0.10 | $76.09 | $76.03 | 756 |
| 10:10 AM | $76.13 | Down $ -0.03 | $76.14 | $76.09 | 800 |
| 10:09 AM | $76.16 | Up $0.03 | $76.17 | $76.13 | 500 |
| 10:08 AM | $76.13 | Up $0.06 | $76.14 | $76.10 | 1,491 |
| 10:07 AM | $76.07 | Down $ -0.14 | $76.15 | $76.07 | 5,394 |
| 10:06 AM | $76.20 | Up $0.02 | $76.24 | $76.20 | 1,445 |
| 10:05 AM | $76.18 | Up $0.00 | $76.20 | $76.17 | 1,319 |
| 10:04 AM | $76.18 | Up $0.02 | $76.19 | $76.17 | 1,200 |
| 10:03 AM | $76.16 | Up $0.01 | $76.19 | $76.16 | 800 |
| 10:02 AM | $76.15 | Up $0.05 | $76.16 | $76.11 | 1,000 |
| 10:01 AM | $76.10 | Up $0.07 | $76.11 | $75.99 | 10,911 |
| 10:00 AM | $76.03 | Down $ -0.10 | $76.18 | $76.03 | 2,800 |
| 09:59 AM | $76.13 | Down $ -0.12 | $76.29 | $76.12 | 2,200 |
| 09:58 AM | $76.25 | Down $ -0.11 | $76.32 | $76.25 | 658 |
| 09:57 AM | $76.36 | Up $0.11 | $76.38 | $76.31 | 4,234 |
| 09:56 AM | $76.26 | Down $ -0.06 | $76.35 | $76.26 | 1,694 |
| 09:55 AM | $76.31 | Up $0.02 | $76.34 | $76.30 | 400 |
| 09:54 AM | $76.30 | Down $ -0.06 | $76.35 | $76.27 | 1,301 |
| 09:53 AM | $76.36 | Down $ -0.02 | $76.37 | $76.36 | 200 |
| 09:52 AM | $76.38 | Down $ -0.05 | $76.44 | $76.38 | 800 |
| 09:51 AM | $76.43 | Up $0.04 | $76.45 | $76.39 | 3,000 |
| 09:50 AM | $76.39 | Up $0.09 | $76.39 | $76.37 | 500 |
| 09:49 AM | $76.30 | Down $ -0.08 | $76.36 | $76.20 | 8,654 |
| 09:48 AM | $76.38 | Up $0.02 | $76.39 | $76.35 | 1,788 |
| 09:47 AM | $76.36 | Up $0.07 | $76.36 | $76.31 | 4,017 |
| 09:46 AM | $76.29 | Up $0.03 | $76.30 | $76.27 | 2,591 |
| 09:45 AM | $76.26 | Up $0.01 | $76.34 | $76.26 | 3,420 |
| 09:44 AM | $76.25 | Up $0.05 | $76.27 | $76.19 | 900 |
| 09:43 AM | $76.20 | Down $ -0.03 | $76.26 | $76.20 | 801 |
| 09:42 AM | $76.23 | Up $0.13 | $76.27 | $76.08 | 2,422 |
| 09:41 AM | $76.10 | Up $0.11 | $76.23 | $76.04 | 1,400 |
| 09:40 AM | $75.99 | Down $ -0.03 | $76.11 | $75.98 | 2,300 |
| 09:39 AM | $76.02 | Up $0.20 | $76.03 | $75.83 | 6,019 |
| 09:38 AM | $75.82 | Up $0.02 | $75.82 | $75.64 | 2,802 |
| 09:37 AM | $75.80 | Up $0.00 | $75.80 | $75.79 | 677 |
| 09:36 AM | $75.80 | Up $0.05 | $75.80 | $75.75 | 4,633 |
| 09:35 AM | $75.75 | Up $0.05 | $75.75 | $75.71 | 300 |
| 09:34 AM | $75.70 | Up $0.30 | $75.70 | $75.40 | 3,892 |
| 09:33 AM | $75.40 | Up $0.00 | $75.40 | $75.33 | 5,021 |
| 09:32 AM | $75.40 | Down $ -0.14 | $75.54 | $75.35 | 2,312 |
| 09:31 AM | $75.54 | Up $0.19 | $75.56 | $75.26 | 7,520 |
| 09:30 AM | $75.35 | Down $ -0.81 | $75.35 | $75.35 | 100 |
| Previous close | $76.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/05/2025 | $76.16 | $75.31 | $76.17 | $74.83 | 908,337 |
| 19/05/2025 | $76.58 | $76.23 | $76.74 | $76.15 | 530,411 |
| 16/05/2025 | $76.28 | $75.21 | $76.32 | $75.21 | 764,768 |
| 15/05/2025 | $75.02 | $75.25 | $75.49 | $74.95 | 761,173 |
| 14/05/2025 | $75.07 | $74.77 | $75.20 | $74.38 | 924,120 |
| 13/05/2025 | $73.93 | $74.67 | $74.81 | $73.87 | 982,453 |
| 12/05/2025 | $73.40 | $73.15 | $73.77 | $72.93 | 1,109,052 |
| 09/05/2025 | $71.46 | $70.21 | $71.48 | $69.91 | 906,596 |
| 08/05/2025 | $71.06 | $70.97 | $72.33 | $70.96 | 1,471,549 |
| 07/05/2025 | $69.76 | $69.66 | $70.37 | $68.95 | 1,113,906 |
| 06/05/2025 | $68.80 | $67.93 | $68.87 | $67.44 | 938,249 |
| 05/05/2025 | $67.38 | $67.16 | $68.08 | $66.99 | 1,601,071 |
| 02/05/2025 | $66.57 | $65.77 | $66.90 | $65.45 | 1,906,093 |
| 01/05/2025 | $62.24 | $60.58 | $62.67 | $60.18 | 2,935,324 |
| 30/04/2025 | $54.38 | $53.66 | $54.71 | $53.22 | 1,775,120 |
| 29/04/2025 | $53.77 | $53.55 | $54.01 | $53.47 | 932,597 |
| 28/04/2025 | $53.85 | $53.96 | $54.22 | $53.46 | 1,015,898 |
| 25/04/2025 | $53.09 | $52.56 | $53.20 | $52.47 | 686,829 |
| 24/04/2025 | $52.45 | $51.78 | $52.58 | $51.78 | 686,116 |
| 23/04/2025 | $50.41 | $50.11 | $50.88 | $49.64 | 1,297,838 |
| 22/04/2025 | $45.61 | $45.24 | $46.15 | $44.84 | 740,902 |
| 21/04/2025 | $44.30 | $44.34 | $44.71 | $43.96 | 1,112,108 |
| 17/04/2025 | $45.50 | $45.68 | $46.16 | $45.48 | 1,328,028 |
| 16/04/2025 | $45.72 | $46.58 | $46.72 | $44.91 | 1,452,754 |
| 15/04/2025 | $47.23 | $47.39 | $47.42 | $46.85 | 538,048 |
| 14/04/2025 | $47.63 | $47.30 | $48.01 | $46.92 | 515,757 |
| 11/04/2025 | $46.73 | $46.00 | $47.38 | $45.73 | 752,622 |
| 10/04/2025 | $46.38 | $45.90 | $47.40 | $45.08 | 792,429 |
| 09/04/2025 | $48.66 | $42.18 | $49.32 | $41.98 | 1,775,494 |
| 08/04/2025 | $41.97 | $44.35 | $44.39 | $41.29 | 1,116,331 |
Graphs are not available, please refer to the detailed table