Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
68.51
-0.17 (-0.25%)
May 9, 2025, 10:58 AM - Market open
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 67.58 | 69.24 | 67.57 | 68.68 | 68.68 | 2.28% | 641,184 |
| May 7, 2025 | 66.51 | 67.77 | 65.75 | 67.15 | 67.15 | 2.98% | 717,687 |
| May 6, 2025 | 65.98 | 69.23 | 64.49 | 65.21 | 65.21 | -2.51% | 706,591 |
| May 5, 2025 | 65.69 | 67.02 | 65.36 | 66.89 | 66.89 | 1.50% | 510,033 |
| May 2, 2025 | 65.91 | 66.78 | 65.52 | 65.90 | 65.90 | 2.03% | 365,062 |
| May 1, 2025 | 65.61 | 65.75 | 64.11 | 64.59 | 64.59 | 1.13% | 383,649 |
| Apr 30, 2025 | 62.10 | 64.13 | 61.53 | 63.87 | 63.87 | 0.20% | 399,593 |
| Apr 29, 2025 | 63.03 | 63.94 | 62.94 | 63.74 | 63.74 | 0.43% | 369,645 |
| Apr 28, 2025 | 63.66 | 65.21 | 62.73 | 63.47 | 63.47 | -0.72% | 427,253 |
| Apr 25, 2025 | 63.82 | 64.73 | 63.29 | 63.93 | 63.93 | -0.88% | 275,127 |
| Apr 24, 2025 | 62.43 | 64.82 | 62.00 | 64.50 | 64.50 | 4.03% | 459,406 |
| Apr 23, 2025 | 64.29 | 65.70 | 61.49 | 62.00 | 62.00 | -1.05% | 546,937 |
| Apr 22, 2025 | 62.32 | 62.80 | 60.00 | 62.66 | 62.66 | 10.45% | 822,757 |
| Apr 21, 2025 | 57.83 | 57.83 | 55.62 | 56.73 | 56.73 | -3.03% | 348,600 |
| Apr 17, 2025 | 57.43 | 59.25 | 57.30 | 58.50 | 58.50 | 1.32% | 839,448 |
| Apr 16, 2025 | 57.03 | 58.82 | 56.37 | 57.74 | 57.74 | 1.35% | 404,758 |
| Apr 15, 2025 | 57.69 | 58.85 | 56.69 | 56.97 | 56.97 | -1.78% | 380,614 |
| Apr 14, 2025 | 59.24 | 59.24 | 57.05 | 58.00 | 58.00 | -0.02% | 361,544 |
| Apr 11, 2025 | 56.80 | 58.10 | 55.11 | 58.01 | 58.01 | 2.31% | 586,020 |
| Apr 10, 2025 | 56.70 | 57.88 | 54.88 | 56.70 | 56.70 | -4.75% | 498,423 |
| Apr 9, 2025 | 51.23 | 60.39 | 51.10 | 59.53 | 59.53 | 14.44% | 1,020,754 |
| Apr 8, 2025 | 55.52 | 55.67 | 51.00 | 52.02 | 52.02 | -3.76% | 565,943 |
| Apr 7, 2025 | 51.45 | 56.80 | 49.92 | 54.05 | 54.05 | -0.02% | 813,693 |
| Apr 4, 2025 | 52.96 | 54.43 | 50.44 | 54.06 | 54.06 | -1.69% | 717,900 |
| Apr 3, 2025 | 57.90 | 58.24 | 54.90 | 54.99 | 54.99 | -10.56% | 617,190 |
| Apr 2, 2025 | 59.30 | 61.65 | 59.02 | 61.48 | 61.48 | 2.43% | 376,574 |
| Apr 1, 2025 | 60.00 | 60.38 | 58.47 | 60.02 | 60.02 | 0.05% | 483,690 |
| Mar 31, 2025 | 59.34 | 60.54 | 58.13 | 59.99 | 59.99 | -0.99% | 478,236 |
| Mar 28, 2025 | 62.01 | 62.49 | 60.04 | 60.59 | 60.59 | -2.79% | 352,948 |
| Mar 27, 2025 | 62.90 | 63.37 | 60.79 | 62.33 | 62.33 | -0.98% | 443,132 |
| Mar 26, 2025 | 63.99 | 64.97 | 62.78 | 62.95 | 62.95 | -1.95% | 432,335 |
| Mar 25, 2025 | 63.21 | 64.36 | 62.99 | 64.20 | 64.20 | 2.13% | 704,982 |
| Mar 24, 2025 | 63.75 | 64.20 | 62.44 | 62.86 | 62.86 | 0.40% | 596,932 |
| Mar 21, 2025 | 62.83 | 63.62 | 62.00 | 62.61 | 62.61 | -2.06% | 2,777,626 |
| Mar 20, 2025 | 65.87 | 66.71 | 63.93 | 63.93 | 63.93 | -3.99% | 745,677 |
| Mar 19, 2025 | 65.62 | 67.57 | 65.62 | 66.59 | 66.59 | 2.38% | 709,065 |
| Mar 18, 2025 | 65.48 | 66.02 | 64.80 | 65.04 | 65.04 | -1.45% | 463,631 |
| Mar 17, 2025 | 64.67 | 67.32 | 64.67 | 66.00 | 66.00 | 2.29% | 693,178 |
| Mar 14, 2025 | 63.94 | 65.08 | 63.34 | 64.52 | 64.52 | 3.12% | 429,144 |
| Mar 13, 2025 | 63.38 | 64.14 | 61.96 | 62.57 | 62.57 | -1.84% | 394,290 |
| Mar 12, 2025 | 63.45 | 64.43 | 62.40 | 63.74 | 63.74 | 1.69% | 601,693 |
| Mar 11, 2025 | 65.73 | 65.78 | 62.56 | 62.68 | 62.68 | -4.38% | 892,694 |
| Mar 10, 2025 | 64.08 | 66.11 | 64.08 | 65.55 | 65.55 | 1.05% | 614,341 |
| Mar 7, 2025 | 63.95 | 66.00 | 63.56 | 64.87 | 64.87 | 0.26% | 656,152 |
| Mar 6, 2025 | 61.53 | 65.36 | 61.07 | 64.70 | 64.70 | 3.84% | 717,210 |
| Mar 5, 2025 | 60.04 | 62.35 | 59.83 | 62.31 | 62.31 | 5.18% | 517,996 |
| Mar 4, 2025 | 57.78 | 60.25 | 55.91 | 59.24 | 59.24 | 0.59% | 771,802 |
| Mar 3, 2025 | 62.03 | 62.63 | 58.49 | 58.89 | 58.89 | -4.24% | 730,904 |
| Feb 28, 2025 | 62.31 | 62.77 | 60.53 | 61.50 | 61.50 | -1.27% | 862,875 |
| Feb 27, 2025 | 63.68 | 64.86 | 62.24 | 62.29 | 62.29 | -1.61% | 831,621 |