Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

ATKR Historical Prices

Atkore Inc. · daily open, high, low, close & volume

Trading days
239
Period high
94.97
Period low
53.75
Period change
+35.66%
DateOpenHighLowCloseChangeVolume
Oct 16, 202694.9594.9794.9594.96+0.04%1,301,642
Oct 15, 202694.8894.9794.8894.92-0.01%926,614
Oct 14, 202694.8594.9394.8494.93+0.05%858,393
Oct 13, 202694.8894.9094.8794.88+0.00%718,618
Oct 12, 202694.8594.9094.8594.88+0.04%318,642
Oct 9, 202694.8994.8994.8494.84+0.00%354,540
Oct 8, 202694.8594.9094.8094.84-0.01%819,561
Oct 7, 202694.7794.8594.7694.85+0.14%777,301
Oct 6, 202694.8394.8694.7294.72-0.06%404,220
Oct 5, 202694.7594.8194.7594.78+0.17%599,948
Oct 2, 202694.8594.8894.6294.62-0.16%1,403,713
Oct 1, 202694.8294.8494.7594.77+0.02%596,624
Sep 30, 202694.7894.8194.7394.75+0.02%466,471
Sep 29, 202694.6894.7894.6294.73+0.14%604,912
Sep 28, 202694.5694.7294.5594.60+0.03%2,031,618
Sep 25, 202694.6594.6594.5494.57+0.03%537,698
Sep 24, 202694.5094.6294.5094.54+0.03%604,027
Sep 23, 202694.5594.5694.4994.51+0.01%340,107
Sep 22, 202694.5094.6594.4794.50+0.03%863,353
Sep 21, 202694.5494.5494.3594.47+0.16%545,246
Sep 18, 202694.4394.5194.3294.32-0.16%1,447,200
Sep 17, 202694.6394.6394.3394.47-0.05%475,864
Sep 16, 202694.5894.5894.4894.52-0.03%944,768
Sep 15, 202694.3294.6394.3294.55+0.51%1,029,841
Sep 14, 202694.0694.2593.8794.07-0.08%846,687
Sep 11, 202694.3894.3894.1394.15-0.01%440,339
Sep 10, 202694.0694.3994.0294.16-0.05%1,017,682
Sep 9, 202693.8594.3093.8194.21+0.36%1,026,451
Sep 8, 202693.7893.9993.7293.87+0.12%509,193
Sep 4, 202693.6793.7993.6793.76+0.12%407,074
Sep 3, 202693.6593.7793.6593.65+0.11%909,224
Sep 2, 202693.6593.7493.5593.55-0.15%908,860
Aug 31, 202693.6193.7893.5693.69+0.10%646,590
Aug 28, 202693.8493.9693.5093.60-0.06%639,268
Aug 27, 202693.7593.7793.6593.66+0.03%412,519
Aug 26, 202693.6993.8293.6393.63+0.01%465,208
Aug 25, 202693.7493.8593.6293.62+0.14%338,438
Aug 24, 202693.6293.7893.4493.49-0.12%569,107
Aug 21, 202693.7893.7893.5493.60+0.12%459,995
Aug 20, 202693.4593.6793.4593.49+0.06%612,942
Aug 19, 202693.6093.7093.4393.43-0.01%687,588
Aug 18, 202693.5593.5993.3193.44-0.29%619,815
Aug 17, 202693.8693.8993.7193.71-0.10%576,836
Aug 14, 202693.8894.0193.8093.80-0.03%811,010
Aug 13, 202693.9294.1493.8093.83+0.02%1,246,677
Aug 12, 202693.9593.9893.8093.81-0.06%1,053,834
Aug 11, 202693.8593.9693.7993.87+0.13%894,030
Aug 10, 202693.7593.8893.6893.75+0.04%1,136,097
Aug 7, 202693.8393.8393.6593.71+0.05%1,397,779
Aug 6, 202693.6293.7593.6093.66-0.02%1,852,812
Aug 5, 202693.5093.7593.4593.68+0.16%3,173,501
Aug 4, 202693.4593.6093.3593.53-0.02%3,511,233
Aug 3, 202693.4093.6093.3093.55+28.22%8,858,701
Jul 31, 202672.7173.7171.0072.96+2.76%581,720
Jul 30, 202673.3673.8170.6971.00-0.60%528,816
Jul 29, 202676.5176.7970.8471.43-7.77%520,233
Jul 28, 202674.3577.4674.3577.45+2.87%519,812
Jul 27, 202676.6276.9373.9975.29-1.75%488,039
Jul 24, 202673.4876.7571.4376.63+4.90%467,428
Jul 23, 202672.2974.2172.2373.05+0.12%273,660
Jul 22, 202674.4175.1172.7272.96-2.12%421,686
Jul 21, 202674.4874.9973.6674.54+1.55%275,424
Jul 20, 202673.5174.1272.5473.40-0.03%331,293
Jul 17, 202671.1174.7571.1173.42+0.41%223,850
Jul 16, 202672.6974.3168.9573.12-0.96%147,993
Jul 15, 202674.4874.7072.7973.83+0.34%240,772
Jul 14, 202673.3073.7572.2973.58+2.65%202,214
Jul 13, 202671.5472.5971.0071.68-0.78%248,162
Jul 10, 202670.4972.7270.3372.24+2.32%214,849
Jul 9, 202669.9971.5469.7870.60+2.44%248,441
Jul 8, 202669.6469.6467.8968.92-0.49%264,454
Jul 7, 202669.3570.4567.5069.26-1.69%404,651
Jul 6, 202669.3671.1269.3670.45+1.79%287,305
Jul 2, 202672.9173.0768.2069.21-4.45%376,073
Jul 1, 202675.3575.8072.3472.43-4.75%242,232
Jun 30, 202675.7676.5474.8976.04+1.21%178,584
Jun 29, 202676.6977.2574.4375.13-3.47%290,251
Jun 26, 202677.5779.6576.5777.83-2.66%1,007,492
Jun 25, 202679.5381.5378.3979.96+2.66%180,272
Jun 24, 202677.7778.8576.7077.89+0.09%534,957
Jun 23, 202679.4980.0377.8177.82-5.04%260,042
Jun 22, 202681.5682.3680.6981.95+0.96%529,030
Jun 18, 202677.8881.2377.5081.17+5.64%621,699
Jun 17, 202679.4679.7376.7176.84-2.56%360,890
Jun 16, 202679.8981.9078.6778.86-0.49%267,702
Jun 15, 202680.6081.2979.1879.25-0.03%272,332
Jun 12, 202679.5680.8078.7879.27+0.35%300,006
Jun 11, 202677.7879.4476.5478.99+3.77%329,817
Jun 10, 202679.9280.8276.1276.12-5.77%550,696
Jun 9, 202681.2483.0677.3480.78+0.86%413,091
Jun 8, 202681.5582.1779.9980.09-0.65%291,611
Jun 5, 202684.2584.2579.9580.61-5.09%291,855
Jun 4, 202683.7785.3183.3584.93-0.11%407,893
Jun 3, 202683.7285.3683.2285.02+1.02%461,149
Jun 2, 202682.6184.4382.1984.16+2.75%346,324
Jun 1, 202681.6382.7279.8281.91-1.09%335,191
May 29, 202681.9284.1280.7882.81+0.91%490,612
May 28, 202681.7582.6980.6082.06-0.22%386,836
May 27, 202685.6885.7682.0782.24-3.71%512,647
May 26, 202686.0090.1685.2385.41+0.78%1,322,081
May 22, 202676.6284.8375.7584.75+11.25%1,016,644
May 21, 202675.0676.3573.3676.18+1.06%733,204
May 20, 202672.2575.7070.7375.38+5.07%578,592
May 19, 202673.1273.1270.2071.74-3.72%572,228
May 18, 202674.2475.1673.4574.51+0.32%435,584
May 15, 202675.0375.4573.3174.27-2.78%356,178
May 14, 202676.0776.5074.6876.39+1.25%267,349
May 13, 202673.5075.7472.6675.45+1.89%416,797
May 12, 202674.5574.5571.8374.05-0.78%425,194
May 11, 202675.0076.2073.7774.63+0.46%496,871
May 8, 202674.6275.5572.9274.29+0.43%350,385
May 7, 202676.7876.8073.9173.97-2.96%337,856
May 6, 202676.7378.0075.3776.23-0.21%486,843
May 5, 202675.4577.4374.1376.39+3.69%591,920
May 4, 202674.6376.1073.5973.67-1.17%678,086
May 1, 202678.3678.3674.3474.54-4.62%672,578
Apr 30, 202676.2078.2875.4578.15+3.72%347,797
Apr 29, 202678.0078.2675.0275.35-3.30%480,662
Apr 28, 202677.1079.0375.3777.92+0.92%710,452
Apr 27, 202675.9778.0275.4377.21+2.37%612,856
Apr 24, 202672.5475.7672.2475.42+4.65%604,538
Apr 23, 202671.7972.6671.3472.07+1.05%402,311
Apr 22, 202670.2271.3669.7071.32+2.69%503,531
Apr 21, 202669.5370.5368.9769.45+0.58%288,191
Apr 20, 202668.9370.1168.7169.05-0.10%338,471
Apr 17, 202668.1670.6767.4169.12+3.18%2,400,729
Apr 16, 202667.7968.0866.4066.99-1.02%685,356
Apr 15, 202667.6268.2766.5367.68-1.76%439,781
Apr 14, 202668.9369.6668.4168.89+0.28%246,729
Apr 13, 202667.6068.8166.7968.70+1.28%389,587
Apr 10, 202668.3169.1567.5867.83-0.03%338,255
Apr 9, 202665.2168.3065.1967.85+2.94%439,907
Apr 8, 202666.3267.6565.4065.91+3.36%417,815
Apr 7, 202662.3264.1861.9763.77+1.59%329,863
Apr 6, 202661.5162.9060.8262.77+2.05%242,516
Apr 2, 202659.0661.6058.3761.51+2.11%335,136
Apr 1, 202659.6560.6858.8960.24+2.26%330,480
Mar 31, 202658.8759.6457.9758.91+1.31%357,251
Mar 30, 202659.9359.9357.9058.15-1.66%233,991
Mar 27, 202659.6460.0658.6459.13-2.30%189,060
Mar 26, 202660.2361.4660.2360.52-0.61%270,553
Mar 25, 202661.1161.5060.2160.89+0.93%240,672
Mar 24, 202657.2060.5657.2060.33+3.80%221,726
Mar 23, 202657.7958.9157.1358.12+3.56%342,356
Mar 20, 202656.4856.9555.1856.12-1.18%589,254
Mar 19, 202654.4456.8653.7556.79+2.69%383,452
Mar 18, 202655.9656.5355.2455.30-1.50%402,888
Mar 17, 202656.9157.4056.0056.14-0.04%358,495
Mar 16, 202656.8557.2656.1356.16+0.05%324,320
Mar 13, 202657.5157.8555.3156.13-1.09%408,328
Mar 12, 202659.0059.0056.6056.75-5.12%450,801
Mar 11, 202661.1561.6359.1059.81-2.24%393,857
Mar 10, 202661.2162.3860.7861.18-0.67%248,565
Mar 9, 202660.2561.9058.5361.59+0.29%323,648
Mar 6, 202661.8662.0860.8061.41-2.34%368,803
Mar 5, 202662.6163.4862.0962.88-0.32%315,406
Mar 4, 202662.8563.7861.8063.08+1.06%316,146
Mar 3, 202663.1363.1861.3362.42-4.57%233,849
Mar 2, 202663.4265.6163.1765.41+1.08%250,365
Feb 27, 202664.3965.0663.3464.71-0.95%375,252
Feb 26, 202665.0566.3863.6865.33+0.48%233,832
Feb 25, 202666.6766.6764.8065.02-1.72%174,090
Feb 24, 202665.3766.8765.2966.16+1.55%177,346
Feb 23, 202666.7566.7564.5365.15-3.02%263,746
Feb 20, 202666.2867.4266.0267.18+0.70%313,484
Feb 19, 202665.6067.0665.6066.71+0.48%215,316
Feb 18, 202666.7167.5965.8766.39-0.14%248,811
Feb 17, 202665.7866.5864.7666.48-0.27%269,174
Feb 13, 202666.5566.9664.5066.66+1.37%265,088
Feb 12, 202667.6168.5765.4765.76-2.29%252,045
Feb 11, 202668.0069.4666.5967.30+0.51%245,720
Feb 10, 202666.9268.2566.4166.96+0.65%247,111
Feb 9, 202667.6268.3966.2266.53-1.76%365,259
Feb 6, 202666.5868.5166.5267.72+2.92%321,748
Feb 5, 202668.3568.4565.7465.80-4.71%317,412
Feb 4, 202670.5973.3267.7369.05-1.20%529,699
Feb 3, 202667.6371.2367.6369.89-0.24%555,061
Feb 2, 202668.1770.5567.3070.06+0.88%533,231
Jan 30, 202671.3571.5268.6569.45-1.25%627,851
Jan 29, 202668.8870.3668.2870.33+2.88%309,983
Jan 28, 202670.2470.6367.5268.36-3.41%659,313
Jan 27, 202671.1871.4070.3370.77-0.55%247,192
Jan 26, 202672.4072.4070.8471.16-1.44%349,775
Jan 23, 202673.6173.6172.0472.20-1.78%193,976
Jan 22, 202673.9274.5872.8173.51+0.59%226,080
Jan 21, 202671.8573.5671.3273.08+2.65%456,317
Jan 20, 202671.0671.7970.0671.19-1.14%248,629
Jan 16, 202671.2672.0570.5672.01+1.65%866,119
Jan 15, 202670.3271.1269.9070.84+1.69%319,409
Jan 14, 202668.8570.0068.6869.66+0.74%307,522
Jan 13, 202669.2069.9768.5469.15+1.23%270,088
Jan 12, 202666.8568.8566.8568.31+1.35%382,161
Jan 9, 202668.2368.8366.7267.40-0.72%269,319
Jan 8, 202665.6167.9065.3167.89+3.74%490,891
Jan 7, 202668.6268.6265.3865.44-4.83%344,303
Jan 6, 202665.9468.7665.7068.76+3.57%440,840
Jan 5, 202664.4367.1064.4366.39+3.04%314,140
Jan 2, 202663.7564.6062.7964.43+1.87%443,567
Dec 31, 202563.5563.8762.7863.25-0.82%347,157
Dec 30, 202563.8464.2363.5163.77-0.58%273,445
Dec 29, 202564.5165.0063.7964.14-1.25%288,474
Dec 26, 202564.9465.1463.6364.95-0.25%225,409
Dec 24, 202565.1665.5064.8465.11+0.17%113,264
Dec 23, 202563.9565.3263.7065.00+1.74%331,442
Dec 22, 202564.7164.9963.1763.89-0.41%354,382
Dec 19, 202563.8864.8363.6164.15+0.33%947,027
Dec 18, 202564.9065.3263.8363.94+0.33%262,184
Dec 17, 202563.7065.0262.9963.73-0.50%414,470
Dec 16, 202564.6464.9163.7064.05-0.82%479,915
Dec 15, 202565.6265.6264.0764.58-0.14%588,015
Dec 12, 202566.4866.8864.3564.67-2.99%497,489
Dec 11, 202564.9166.7664.3866.66+2.70%563,332
Dec 10, 202563.5065.9763.1464.91+2.37%632,801
Dec 9, 202563.1964.3962.9463.41-0.56%328,779
Dec 8, 202563.9464.3063.4563.77-0.11%450,302
Dec 5, 202564.0264.9463.5163.84-1.27%349,400
Dec 4, 202565.9466.0464.3664.66-2.44%478,398
Dec 3, 202564.9966.8764.9966.28+1.89%744,295
Dec 2, 202565.7765.8864.0665.05-0.57%511,616
Dec 1, 202566.2867.4065.1465.42-2.29%363,258
Nov 28, 202567.0567.5166.4266.95+0.09%217,084
Nov 26, 202565.1067.0365.0566.89+2.75%431,825
Nov 25, 202562.9665.1162.3065.10+4.21%414,013
Nov 24, 202561.3362.6360.9862.47+1.46%450,710
Nov 21, 202557.9962.5157.8661.57+6.27%851,247
Nov 20, 202564.6467.0555.4657.94-12.91%2,358,511
Nov 19, 202565.5672.8465.3666.53+2.20%1,204,547
Nov 18, 202564.0865.2363.2965.10+0.70%506,386
Nov 17, 202564.7566.4563.8264.65-0.55%788,592
Nov 14, 202564.1365.3464.0565.01+0.28%399,813
Nov 13, 202565.0566.0464.2464.83-1.56%421,643
Nov 12, 202565.2866.1165.0665.86+1.15%413,924
Nov 11, 202565.3765.6464.3465.11-0.44%365,153
Nov 10, 202566.6766.9265.2665.40-0.76%320,324
Nov 7, 202565.7866.4965.0165.90-0.98%434,863
Nov 6, 202568.2068.5865.8666.55-2.59%366,189
Nov 5, 202568.0369.0867.0868.32-0.12%375,066
Nov 4, 202568.8969.2867.9068.40-2.29%424,328
Nov 3, 202569.1870.4367.5970.00+1.08%400,020

Daily open, high, low, close and volume for Atkore Inc. (ATKR). Showing 239 trading days. Unadjusted prices.