Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	56.52	56.52	56.52	56.52	56.52	1.04%	-
Feb 19, 2026	55.94	55.94	55.94	55.94	55.94	0.25%	-
Feb 18, 2026	55.80	55.80	55.80	55.80	55.80	1.12%	-
Feb 17, 2026	55.18	55.18	55.18	55.18	55.18	-1.32%	-
Feb 16, 2026	55.92	55.92	55.92	55.92	55.64	1.97%	-
Feb 13, 2026	54.84	54.84	54.84	54.84	54.57	-2.80%	-
Feb 12, 2026	56.42	56.42	56.42	56.42	56.14	1.00%	-
Feb 11, 2026	55.86	55.86	55.86	55.86	55.58	0.94%	-
Feb 10, 2026	55.34	55.34	55.34	55.34	55.06	-2.50%	-
Feb 9, 2026	56.76	56.76	56.76	56.76	56.48	2.71%	-
Feb 6, 2026	55.26	55.26	55.26	55.26	54.98	-4.92%	-
Feb 5, 2026	58.12	58.12	58.12	58.12	57.83	-0.99%	-
Feb 4, 2026	58.70	58.70	58.70	58.70	58.41	-0.58%	-
Feb 3, 2026	59.04	59.04	59.04	59.04	58.75	3.33%	-
Feb 2, 2026	57.14	57.14	57.14	57.14	56.86	-1.18%	-
Jan 30, 2026	57.82	57.82	57.82	57.82	57.53	2.01%	-
Jan 29, 2026	56.68	56.68	56.68	56.68	56.40	-3.61%	-
Jan 28, 2026	58.80	58.80	58.80	58.80	58.51	-1.41%	-
Jan 27, 2026	59.64	59.64	59.64	59.64	59.34	-1.03%	-
Jan 26, 2026	60.26	60.26	60.26	60.26	59.96	-3.09%	-
Jan 23, 2026	62.18	62.18	62.18	62.18	61.87	0.13%	-
Jan 22, 2026	62.10	62.10	62.10	62.10	61.79	2.81%	-
Jan 21, 2026	60.40	60.40	60.40	60.40	60.10	-0.69%	-
Jan 20, 2026	60.82	60.82	60.82	60.82	60.52	0.46%	-
Jan 19, 2026	60.54	60.54	60.54	60.54	60.24	-0.26%	-
Jan 16, 2026	60.70	60.70	60.70	60.70	60.40	1.85%	-
Jan 15, 2026	59.60	59.60	59.60	59.60	59.30	1.46%	-
Jan 14, 2026	58.74	58.74	58.74	58.74	58.45	1.03%	-
Jan 13, 2026	58.14	58.14	58.14	58.14	57.85	1.18%	-
Jan 12, 2026	56.78	57.46	56.78	57.46	57.17	-0.55%	10
Jan 9, 2026	57.78	57.78	57.78	57.78	57.49	4.26%	-
Jan 8, 2026	55.42	55.42	55.42	55.42	55.14	-5.20%	-
Jan 7, 2026	58.46	58.46	58.46	58.46	58.17	4.02%	-
Jan 6, 2026	56.20	56.20	56.20	56.20	55.92	2.70%	-
Jan 5, 2026	54.72	54.72	54.72	54.72	54.45	2.09%	-
Jan 2, 2026	53.60	53.60	53.60	53.60	53.33	-0.78%	-
Dec 30, 2025	54.02	54.02	54.02	54.02	53.75	-1.13%	-
Dec 29, 2025	54.64	54.64	54.64	54.64	54.37	1.64%	-
Dec 23, 2025	53.76	53.76	53.76	53.76	53.49	-1.29%	-
Dec 22, 2025	54.46	54.46	54.46	54.46	54.19	0.63%	-
Dec 19, 2025	54.12	54.12	54.12	54.12	53.85	0.26%	-
Dec 18, 2025	53.98	53.98	53.98	53.98	53.71	-0.66%	-
Dec 17, 2025	54.34	54.34	54.34	54.34	54.07	0.56%	-
Dec 16, 2025	54.04	54.04	54.04	54.04	53.77	-1.39%	-
Dec 15, 2025	54.80	54.80	54.80	54.80	54.53	-3.01%	-
Dec 12, 2025	56.50	56.50	56.50	56.50	56.22	3.59%	-
Dec 11, 2025	54.54	54.54	54.54	54.54	54.27	0.89%	-
Dec 10, 2025	54.06	54.06	54.06	54.06	53.79	-0.41%	-
Dec 9, 2025	54.28	54.28	54.28	54.28	54.01	-0.33%	-
Dec 8, 2025	54.46	54.46	54.46	54.46	54.19	-0.77%	-