Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	57.78	57.78	57.78	57.78	57.78	4.26%	-
Jan 8, 2026	55.42	55.42	55.42	55.42	55.42	-5.20%	-
Jan 7, 2026	58.46	58.46	58.46	58.46	58.46	4.02%	-
Jan 6, 2026	56.20	56.20	56.20	56.20	56.20	2.70%	-
Jan 5, 2026	54.72	54.72	54.72	54.72	54.72	2.09%	-
Jan 2, 2026	53.60	53.60	53.60	53.60	53.60	-0.78%	-
Dec 30, 2025	54.02	54.02	54.02	54.02	54.02	-1.13%	-
Dec 29, 2025	54.64	54.64	54.64	54.64	54.64	1.64%	-
Dec 23, 2025	53.76	53.76	53.76	53.76	53.76	-1.29%	-
Dec 22, 2025	54.46	54.46	54.46	54.46	54.46	0.63%	-
Dec 19, 2025	54.12	54.12	54.12	54.12	54.12	0.26%	-
Dec 18, 2025	53.98	53.98	53.98	53.98	53.98	-0.66%	-
Dec 17, 2025	54.34	54.34	54.34	54.34	54.34	0.56%	-
Dec 16, 2025	54.04	54.04	54.04	54.04	54.04	-1.39%	-
Dec 15, 2025	54.80	54.80	54.80	54.80	54.80	-3.01%	-
Dec 12, 2025	56.50	56.50	56.50	56.50	56.50	3.59%	-
Dec 11, 2025	54.54	54.54	54.54	54.54	54.54	0.89%	-
Dec 10, 2025	54.06	54.06	54.06	54.06	54.06	-0.41%	-
Dec 9, 2025	54.28	54.28	54.28	54.28	54.28	-0.33%	-
Dec 8, 2025	54.46	54.46	54.46	54.46	54.46	-0.77%	-
Dec 5, 2025	54.88	54.88	54.88	54.88	54.88	-2.63%	-
Dec 4, 2025	56.36	56.36	56.36	56.36	56.08	1.59%	-
Dec 3, 2025	55.48	55.48	55.48	55.48	55.20	-0.50%	-
Dec 2, 2025	55.76	55.76	55.76	55.76	55.48	-1.52%	-
Dec 1, 2025	56.62	56.62	56.62	56.62	56.34	-1.32%	-
Nov 28, 2025	57.38	57.38	57.38	57.38	57.09	0.24%	-
Nov 27, 2025	57.24	57.24	57.24	57.24	56.95	2.29%	-
Nov 26, 2025	55.96	55.96	55.96	55.96	55.68	4.21%	-
Nov 25, 2025	53.70	53.70	53.70	53.70	53.43	0.71%	-
Nov 24, 2025	53.32	53.32	53.32	53.32	53.05	7.00%	-
Nov 21, 2025	49.83	49.83	49.83	49.83	49.58	-13.37%	-
Nov 20, 2025	57.52	57.52	57.52	57.52	57.23	-0.03%	-
Nov 19, 2025	55.68	57.54	55.68	57.54	57.25	4.28%	270
Nov 18, 2025	55.18	55.18	55.18	55.18	54.90	-0.68%	-
Nov 17, 2025	55.56	55.56	55.56	55.56	55.28	0.91%	-
Nov 14, 2025	55.06	55.06	55.06	55.06	54.78	-2.41%	-
Nov 13, 2025	56.42	56.42	56.42	56.42	56.14	1.11%	-
Nov 12, 2025	55.80	55.80	55.80	55.80	55.52	-0.46%	-
Nov 11, 2025	56.06	56.06	56.06	56.06	55.78	-1.27%	-
Nov 10, 2025	56.78	56.78	56.78	56.78	56.49	-0.84%	-
Nov 7, 2025	57.26	57.26	57.26	57.26	56.97	-2.69%	-
Nov 6, 2025	58.84	58.84	58.84	58.84	58.54	-0.64%	-
Nov 5, 2025	59.22	59.22	59.22	59.22	58.92	-2.34%	-
Nov 4, 2025	59.86	60.64	59.86	60.64	60.34	1.81%	10
Nov 3, 2025	59.56	59.56	59.56	59.56	59.26	-0.67%	-
Oct 31, 2025	59.96	59.96	59.96	59.96	59.66	1.49%	22
Oct 30, 2025	59.08	59.08	59.08	59.08	58.78	0.68%	-
Oct 29, 2025	58.68	58.68	58.68	58.68	58.39	0.93%	-
Oct 28, 2025	58.14	58.14	58.14	58.14	57.85	-1.52%	-
Oct 27, 2025	59.04	59.04	59.04	59.04	58.74	1.41%	-