Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
68.79
-0.68 (-0.98%)
Oct 30, 2025, 1:04 PM EDT - Market open
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 68.84 | 70.00 | 68.76 | 69.33 | - | -0.20% | 81,101 |
| Oct 29, 2025 | 68.77 | 70.82 | 68.68 | 69.47 | 69.47 | 1.00% | 506,083 |
| Oct 28, 2025 | 68.00 | 68.94 | 67.61 | 68.78 | 68.78 | 0.34% | 300,248 |
| Oct 27, 2025 | 68.86 | 69.28 | 67.92 | 68.55 | 68.55 | 0.32% | 311,467 |
| Oct 24, 2025 | 68.97 | 69.35 | 67.99 | 68.33 | 68.33 | 0.59% | 440,411 |
| Oct 23, 2025 | 66.45 | 67.93 | 66.45 | 67.93 | 67.93 | 2.75% | 232,325 |
| Oct 22, 2025 | 67.26 | 67.48 | 65.62 | 66.11 | 66.11 | -1.59% | 494,854 |
| Oct 21, 2025 | 65.94 | 67.41 | 65.76 | 67.18 | 67.18 | 1.79% | 307,647 |
| Oct 20, 2025 | 65.69 | 66.70 | 65.69 | 66.00 | 66.00 | 1.23% | 265,350 |
| Oct 17, 2025 | 65.58 | 66.98 | 64.99 | 65.20 | 65.20 | -1.81% | 685,329 |
| Oct 16, 2025 | 66.03 | 66.57 | 65.54 | 66.40 | 66.40 | 0.56% | 594,589 |
| Oct 15, 2025 | 65.59 | 66.72 | 64.36 | 66.03 | 66.03 | 2.56% | 576,955 |
| Oct 14, 2025 | 62.53 | 64.77 | 61.83 | 64.38 | 64.38 | 1.08% | 363,995 |
| Oct 13, 2025 | 63.13 | 63.79 | 62.26 | 63.69 | 63.69 | 3.38% | 314,341 |
| Oct 10, 2025 | 63.71 | 64.08 | 61.53 | 61.61 | 61.61 | -2.85% | 556,918 |
| Oct 9, 2025 | 64.48 | 64.77 | 63.24 | 63.42 | 63.42 | -1.77% | 333,163 |
| Oct 8, 2025 | 63.47 | 64.56 | 62.60 | 64.56 | 64.56 | 3.11% | 257,129 |
| Oct 7, 2025 | 64.32 | 64.55 | 62.46 | 62.61 | 62.61 | -1.70% | 396,344 |
| Oct 6, 2025 | 64.00 | 64.77 | 63.60 | 63.69 | 63.69 | -0.39% | 452,331 |
| Oct 3, 2025 | 64.18 | 64.81 | 63.69 | 63.94 | 63.94 | -0.37% | 364,046 |
| Oct 2, 2025 | 64.15 | 64.81 | 62.82 | 64.18 | 64.18 | 0.03% | 667,364 |
| Oct 1, 2025 | 62.34 | 65.09 | 62.06 | 64.16 | 64.16 | 2.26% | 699,199 |
| Sep 30, 2025 | 60.20 | 64.00 | 59.84 | 62.74 | 62.74 | 3.38% | 1,403,861 |
| Sep 29, 2025 | 61.00 | 61.11 | 60.24 | 60.69 | 60.69 | -0.12% | 525,839 |
| Sep 26, 2025 | 60.82 | 61.36 | 59.50 | 60.76 | 60.76 | 0.40% | 1,118,915 |
| Sep 25, 2025 | 60.47 | 61.20 | 59.94 | 60.52 | 60.52 | -0.85% | 462,404 |
| Sep 24, 2025 | 60.54 | 61.82 | 60.35 | 61.04 | 61.04 | 0.56% | 767,631 |
| Sep 23, 2025 | 61.14 | 61.87 | 60.42 | 60.70 | 60.70 | 0.23% | 630,822 |
| Sep 22, 2025 | 60.22 | 60.81 | 59.41 | 60.56 | 60.56 | 0.45% | 738,238 |
| Sep 19, 2025 | 60.91 | 60.91 | 59.87 | 60.29 | 60.29 | -0.46% | 1,345,851 |
| Sep 18, 2025 | 60.47 | 60.76 | 58.75 | 60.57 | 60.57 | 1.29% | 601,890 |
| Sep 17, 2025 | 62.00 | 62.79 | 59.72 | 59.80 | 59.80 | -3.49% | 797,023 |
| Sep 16, 2025 | 62.00 | 62.20 | 61.21 | 61.96 | 61.96 | 0.31% | 375,687 |
| Sep 15, 2025 | 61.53 | 61.91 | 60.85 | 61.77 | 61.77 | 1.00% | 685,522 |
| Sep 12, 2025 | 62.27 | 62.43 | 61.04 | 61.16 | 61.16 | -1.69% | 589,357 |
| Sep 11, 2025 | 61.00 | 62.50 | 60.78 | 62.21 | 62.21 | 2.49% | 531,187 |
| Sep 10, 2025 | 58.67 | 60.77 | 58.49 | 60.70 | 60.70 | 4.22% | 677,532 |
| Sep 9, 2025 | 58.21 | 58.45 | 57.35 | 58.24 | 58.24 | -0.48% | 574,033 |
| Sep 8, 2025 | 59.17 | 59.17 | 57.54 | 58.52 | 58.52 | -1.27% | 510,390 |
| Sep 5, 2025 | 58.49 | 59.34 | 57.66 | 59.27 | 59.27 | 1.82% | 552,904 |
| Sep 4, 2025 | 56.81 | 58.22 | 56.09 | 58.21 | 58.21 | 2.99% | 532,262 |
| Sep 3, 2025 | 57.18 | 57.49 | 56.27 | 56.52 | 56.52 | -1.64% | 637,754 |
| Sep 2, 2025 | 57.70 | 57.70 | 56.72 | 57.46 | 57.46 | -1.25% | 489,811 |
| Aug 29, 2025 | 58.52 | 58.87 | 57.39 | 58.19 | 58.19 | -0.65% | 360,830 |
| Aug 28, 2025 | 59.80 | 59.80 | 58.48 | 58.57 | 58.57 | -1.81% | 476,728 |
| Aug 27, 2025 | 58.88 | 59.71 | 58.21 | 59.65 | 59.65 | 1.19% | 373,550 |
| Aug 26, 2025 | 58.67 | 59.11 | 58.23 | 58.95 | 58.95 | 0.17% | 572,447 |
| Aug 25, 2025 | 59.88 | 59.88 | 58.83 | 58.85 | 58.85 | -1.97% | 340,731 |
| Aug 22, 2025 | 57.00 | 60.48 | 56.97 | 60.03 | 60.03 | 6.17% | 680,807 |
| Aug 21, 2025 | 56.28 | 56.88 | 55.97 | 56.54 | 56.54 | -0.25% | 401,885 |