Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	57.82	57.82	57.82	57.82	57.82	2.01%	-
Jan 29, 2026	56.68	56.68	56.68	56.68	56.68	-3.61%	-
Jan 28, 2026	58.80	58.80	58.80	58.80	58.80	-1.41%	-
Jan 27, 2026	59.64	59.64	59.64	59.64	59.64	-1.03%	-
Jan 26, 2026	60.26	60.26	60.26	60.26	60.26	-3.09%	-
Jan 23, 2026	62.18	62.18	62.18	62.18	62.18	0.13%	-
Jan 22, 2026	62.10	62.10	62.10	62.10	62.10	2.81%	-
Jan 21, 2026	60.40	60.40	60.40	60.40	60.40	-0.69%	-
Jan 20, 2026	60.82	60.82	60.82	60.82	60.82	0.46%	-
Jan 19, 2026	60.54	60.54	60.54	60.54	60.54	-0.26%	-
Jan 16, 2026	60.70	60.70	60.70	60.70	60.70	1.85%	-
Jan 15, 2026	59.60	59.60	59.60	59.60	59.60	1.46%	-
Jan 14, 2026	58.74	58.74	58.74	58.74	58.74	1.03%	-
Jan 13, 2026	58.14	58.14	58.14	58.14	58.14	1.18%	-
Jan 12, 2026	56.78	57.46	56.78	57.46	57.46	-0.55%	10
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%	-