Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
75.92
-1.10 (-1.43%)
Aug 1, 2025, 4:00 PM - Market closed
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 75.98 | 76.11 | 73.50 | 75.92 | 75.92 | -1.43% | 504,503 |
| Jul 31, 2025 | 76.84 | 78.65 | 76.84 | 77.02 | 77.02 | -0.86% | 425,002 |
| Jul 30, 2025 | 78.06 | 79.10 | 76.78 | 77.69 | 77.69 | -0.46% | 411,965 |
| Jul 29, 2025 | 78.54 | 78.67 | 77.20 | 78.05 | 78.05 | -0.65% | 415,203 |
| Jul 28, 2025 | 79.66 | 79.70 | 78.37 | 78.56 | 78.56 | -1.36% | 435,943 |
| Jul 25, 2025 | 79.16 | 79.74 | 77.64 | 79.64 | 79.64 | 1.36% | 300,728 |
| Jul 24, 2025 | 77.19 | 80.06 | 77.19 | 78.57 | 78.57 | 0.78% | 605,406 |
| Jul 23, 2025 | 75.93 | 78.28 | 75.60 | 77.96 | 77.96 | 3.77% | 557,186 |
| Jul 22, 2025 | 73.32 | 75.38 | 73.25 | 75.13 | 75.13 | 2.93% | 392,345 |
| Jul 21, 2025 | 75.15 | 75.50 | 72.80 | 72.99 | 72.99 | -1.74% | 444,791 |
| Jul 18, 2025 | 75.48 | 75.48 | 73.23 | 74.28 | 74.28 | -0.75% | 1,253,617 |
| Jul 17, 2025 | 72.58 | 74.84 | 72.11 | 74.84 | 74.84 | 3.37% | 589,099 |
| Jul 16, 2025 | 72.17 | 73.16 | 70.44 | 72.40 | 72.40 | -0.48% | 532,404 |
| Jul 15, 2025 | 75.22 | 75.84 | 72.72 | 72.75 | 72.75 | -1.42% | 352,917 |
| Jul 14, 2025 | 74.08 | 74.51 | 73.45 | 73.80 | 73.80 | -1.56% | 388,960 |
| Jul 11, 2025 | 74.90 | 75.29 | 74.00 | 74.97 | 74.97 | -1.55% | 279,384 |
| Jul 10, 2025 | 75.69 | 77.34 | 75.58 | 76.15 | 76.15 | 0.93% | 399,244 |
| Jul 9, 2025 | 75.38 | 76.10 | 74.35 | 75.45 | 75.45 | 0.13% | 395,069 |
| Jul 8, 2025 | 73.70 | 75.63 | 73.70 | 75.35 | 75.35 | 2.32% | 382,590 |
| Jul 7, 2025 | 74.54 | 75.38 | 73.25 | 73.64 | 73.64 | -2.00% | 348,632 |
| Jul 3, 2025 | 75.68 | 76.69 | 74.90 | 75.14 | 75.14 | -0.23% | 248,020 |
| Jul 2, 2025 | 74.15 | 75.34 | 73.03 | 75.31 | 75.31 | 2.20% | 561,649 |
| Jul 1, 2025 | 70.03 | 74.95 | 70.03 | 73.69 | 73.69 | 4.45% | 653,553 |
| Jun 30, 2025 | 71.05 | 71.46 | 70.39 | 70.55 | 70.55 | -0.84% | 352,387 |
| Jun 27, 2025 | 71.18 | 72.26 | 70.55 | 71.15 | 71.15 | 0.54% | 1,358,217 |
| Jun 26, 2025 | 70.37 | 71.20 | 70.20 | 70.77 | 70.77 | 1.11% | 263,647 |
| Jun 25, 2025 | 69.89 | 70.50 | 69.43 | 69.99 | 69.99 | 0.14% | 291,849 |
| Jun 24, 2025 | 69.25 | 70.30 | 68.61 | 69.89 | 69.89 | 2.13% | 301,731 |
| Jun 23, 2025 | 66.63 | 68.94 | 66.07 | 68.43 | 68.43 | 3.07% | 416,434 |
| Jun 20, 2025 | 67.25 | 67.25 | 65.61 | 66.39 | 66.39 | -0.45% | 810,828 |
| Jun 18, 2025 | 66.40 | 68.78 | 66.40 | 66.69 | 66.69 | 0.18% | 371,918 |
| Jun 17, 2025 | 65.45 | 67.49 | 65.19 | 66.57 | 66.57 | 0.71% | 548,871 |
| Jun 16, 2025 | 66.75 | 67.73 | 65.86 | 66.10 | 66.10 | -0.57% | 775,218 |
| Jun 13, 2025 | 65.62 | 67.35 | 65.58 | 66.48 | 66.48 | -0.60% | 335,963 |
| Jun 12, 2025 | 66.64 | 67.42 | 65.73 | 66.88 | 66.88 | -0.74% | 493,210 |
| Jun 11, 2025 | 70.63 | 70.63 | 66.85 | 67.38 | 67.38 | -4.56% | 581,001 |
| Jun 10, 2025 | 70.65 | 71.31 | 70.11 | 70.60 | 70.60 | 1.52% | 270,100 |
| Jun 9, 2025 | 69.29 | 70.57 | 69.10 | 69.54 | 69.54 | 1.80% | 380,895 |
| Jun 6, 2025 | 67.67 | 68.94 | 67.32 | 68.31 | 68.31 | 2.74% | 285,284 |
| Jun 5, 2025 | 67.08 | 67.50 | 66.32 | 66.49 | 66.49 | -1.06% | 207,539 |
| Jun 4, 2025 | 67.98 | 68.35 | 67.12 | 67.20 | 67.20 | -1.18% | 219,870 |
| Jun 3, 2025 | 65.38 | 68.00 | 65.15 | 68.00 | 68.00 | 3.69% | 317,631 |
| Jun 2, 2025 | 65.22 | 67.03 | 64.98 | 65.58 | 65.58 | 0.74% | 431,177 |
| May 30, 2025 | 65.58 | 65.58 | 64.39 | 65.10 | 65.10 | -1.68% | 279,595 |
| May 29, 2025 | 67.45 | 67.45 | 65.41 | 66.21 | 66.21 | -0.66% | 244,652 |
| May 28, 2025 | 68.19 | 68.62 | 66.52 | 66.65 | 66.65 | -2.16% | 217,980 |
| May 27, 2025 | 66.41 | 68.16 | 65.60 | 68.12 | 68.12 | 4.27% | 303,828 |
| May 23, 2025 | 64.19 | 65.72 | 63.94 | 65.33 | 65.33 | -0.74% | 252,044 |
| May 22, 2025 | 64.97 | 66.30 | 64.52 | 65.82 | 65.82 | 0.23% | 222,363 |
| May 21, 2025 | 67.09 | 67.30 | 65.61 | 65.67 | 65.67 | -3.74% | 430,652 |