Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	66.92	68.25	66.41	66.96	66.96	0.65%	246,218
Feb 9, 2026	67.62	68.40	66.23	66.53	66.53	-1.76%	312,548
Feb 6, 2026	66.58	68.51	66.52	67.72	67.72	2.92%	321,075
Feb 5, 2026	68.35	68.45	65.74	65.80	65.80	-4.71%	317,249
Feb 4, 2026	70.59	73.32	67.73	69.05	69.05	-1.20%	529,081
Feb 3, 2026	67.63	71.23	67.63	69.89	69.89	-0.24%	554,760
Feb 2, 2026	68.17	70.55	67.30	70.06	70.06	0.88%	532,246
Jan 30, 2026	71.35	71.52	68.65	69.45	69.45	-1.25%	589,764
Jan 29, 2026	68.88	70.36	68.28	70.33	70.33	2.88%	304,267
Jan 28, 2026	70.24	70.63	67.52	68.36	68.36	-3.41%	626,940
Jan 27, 2026	71.18	71.40	70.33	70.77	70.77	-0.55%	247,171
Jan 26, 2026	72.40	72.40	70.84	71.16	71.16	-1.44%	349,771
Jan 23, 2026	73.61	73.61	72.04	72.20	72.20	-1.78%	193,837
Jan 22, 2026	73.92	74.58	72.81	73.51	73.51	0.59%	226,067
Jan 21, 2026	71.85	73.56	71.32	73.08	73.08	2.65%	351,571
Jan 20, 2026	71.06	71.79	70.06	71.19	71.19	-1.14%	248,574
Jan 16, 2026	71.26	72.05	70.57	72.01	72.01	1.65%	862,083
Jan 15, 2026	70.32	71.12	69.90	70.84	70.84	1.69%	319,368
Jan 14, 2026	68.85	70.00	68.68	69.66	69.66	0.74%	307,522
Jan 13, 2026	69.20	69.97	68.54	69.15	69.15	1.23%	270,033
Jan 12, 2026	66.85	68.85	66.85	68.31	68.31	1.35%	381,261
Jan 9, 2026	68.23	68.83	66.73	67.40	67.40	-0.72%	269,311
Jan 8, 2026	65.61	67.90	65.31	67.89	67.89	3.74%	490,856
Jan 7, 2026	68.62	68.62	65.38	65.44	65.44	-4.83%	344,293
Jan 6, 2026	65.94	68.76	65.70	68.76	68.76	3.57%	440,060
Jan 5, 2026	64.43	67.10	64.43	66.39	66.39	3.04%	313,374
Jan 2, 2026	63.75	64.60	62.79	64.43	64.43	1.87%	443,557
Dec 31, 2025	63.55	63.87	62.78	63.25	63.25	-0.82%	338,869
Dec 30, 2025	63.84	64.23	63.51	63.77	63.77	-0.58%	270,079
Dec 29, 2025	64.51	65.00	63.79	64.14	64.14	-1.25%	288,456
Dec 26, 2025	64.94	65.14	63.63	64.95	64.95	-0.25%	225,409
Dec 24, 2025	65.16	65.50	64.84	65.11	65.11	0.17%	100,336
Dec 23, 2025	63.95	65.32	63.70	65.00	65.00	1.74%	310,729
Dec 22, 2025	64.71	64.99	63.17	63.89	63.89	-0.41%	333,431
Dec 19, 2025	63.88	64.83	63.61	64.15	64.15	0.33%	928,076
Dec 18, 2025	64.90	65.32	63.83	63.94	63.94	0.33%	261,984
Dec 17, 2025	63.70	65.02	62.99	63.73	63.73	-0.50%	414,470
Dec 16, 2025	64.64	64.91	63.71	64.05	64.05	-0.82%	479,915
Dec 15, 2025	65.62	65.62	64.07	64.58	64.58	-0.14%	588,015
Dec 12, 2025	66.48	66.88	64.35	64.67	64.67	-2.99%	497,489
Dec 11, 2025	64.91	66.76	64.38	66.66	66.66	2.70%	563,332
Dec 10, 2025	63.50	65.97	63.14	64.91	64.91	2.37%	632,801
Dec 9, 2025	63.19	64.39	62.94	63.41	63.41	-0.56%	328,779
Dec 8, 2025	63.94	64.30	63.45	63.77	63.77	-0.11%	450,302
Dec 5, 2025	64.02	64.94	63.51	63.84	63.84	-1.27%	349,400
Dec 4, 2025	65.94	66.04	64.36	64.66	64.33	-2.44%	478,398
Dec 3, 2025	64.99	66.87	64.99	66.28	65.94	1.89%	744,295
Dec 2, 2025	65.77	65.88	64.06	65.05	64.72	-0.57%	511,616
Dec 1, 2025	66.28	67.40	65.14	65.42	65.09	-2.29%	363,258
Nov 28, 2025	67.05	67.51	66.42	66.95	66.61	0.09%	217,084