Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	57.79	58.92	57.13	58.12	58.12	3.56%	342,216
Mar 20, 2026	56.48	56.95	55.18	56.12	56.12	-1.18%	581,303
Mar 19, 2026	54.44	56.86	53.75	56.79	56.79	2.69%	381,314
Mar 18, 2026	55.96	56.54	55.24	55.30	55.30	-1.50%	402,881
Mar 17, 2026	56.91	57.40	56.00	56.14	56.14	-0.04%	358,418
Mar 16, 2026	56.85	57.26	56.13	56.16	56.16	0.05%	324,318
Mar 13, 2026	57.51	57.86	55.31	56.13	56.13	-1.09%	408,323
Mar 12, 2026	59.00	59.00	56.60	56.75	56.75	-5.12%	450,799
Mar 11, 2026	61.15	61.63	59.10	59.81	59.81	-2.24%	393,799
Mar 10, 2026	61.21	62.39	60.78	61.18	61.18	-0.67%	248,565
Mar 9, 2026	60.25	61.90	58.53	61.59	61.59	0.29%	323,630
Mar 6, 2026	61.86	62.08	60.80	61.41	61.41	-2.34%	368,708
Mar 5, 2026	62.61	63.48	62.09	62.88	62.88	-0.32%	315,243
Mar 4, 2026	62.85	63.78	61.80	63.08	63.08	1.06%	316,146
Mar 3, 2026	63.13	63.18	61.33	62.42	62.42	-4.57%	233,780
Mar 2, 2026	63.42	65.61	63.17	65.41	65.41	1.08%	250,176
Feb 27, 2026	64.39	65.06	63.34	64.71	64.71	-0.95%	375,252
Feb 26, 2026	65.05	66.38	63.68	65.33	65.33	0.48%	233,831
Feb 25, 2026	66.67	66.67	64.80	65.02	65.02	-1.72%	174,090
Feb 24, 2026	65.37	66.87	65.29	66.16	66.16	1.55%	177,345
Feb 23, 2026	66.75	66.75	64.53	65.15	65.15	-3.02%	263,745
Feb 20, 2026	66.28	67.42	66.02	67.18	67.18	0.70%	313,484
Feb 19, 2026	65.60	67.06	65.60	66.71	66.71	0.48%	215,316
Feb 18, 2026	66.71	67.59	65.87	66.39	66.39	-0.14%	248,811
Feb 17, 2026	65.78	66.58	64.76	66.48	66.48	-0.27%	269,174
Feb 13, 2026	66.55	66.96	64.51	66.66	66.33	1.37%	265,088
Feb 12, 2026	67.61	68.57	65.47	65.76	65.43	-2.29%	252,045
Feb 11, 2026	68.00	69.46	66.59	67.30	66.97	0.51%	245,720
Feb 10, 2026	66.92	68.25	66.41	66.96	66.63	0.65%	247,111
Feb 9, 2026	67.62	68.40	66.23	66.53	66.20	-1.76%	365,259
Feb 6, 2026	66.58	68.51	66.52	67.72	67.38	2.92%	321,748
Feb 5, 2026	68.35	68.45	65.74	65.80	65.47	-4.71%	317,412
Feb 4, 2026	70.59	73.32	67.73	69.05	68.71	-1.20%	529,699
Feb 3, 2026	67.63	71.23	67.63	69.89	69.54	-0.24%	555,061
Feb 2, 2026	68.17	70.55	67.30	70.06	69.71	0.88%	533,231
Jan 30, 2026	71.35	71.52	68.65	69.45	69.11	-1.25%	627,851
Jan 29, 2026	68.88	70.36	68.28	70.33	69.98	2.88%	309,983
Jan 28, 2026	70.24	70.63	67.52	68.36	68.02	-3.41%	659,313
Jan 27, 2026	71.18	71.40	70.33	70.77	70.42	-0.55%	247,192
Jan 26, 2026	72.40	72.40	70.84	71.16	70.81	-1.44%	349,775
Jan 23, 2026	73.61	73.61	72.04	72.20	71.84	-1.78%	193,976
Jan 22, 2026	73.92	74.58	72.81	73.51	73.15	0.59%	226,080
Jan 21, 2026	71.85	73.56	71.32	73.08	72.72	2.65%	456,317
Jan 20, 2026	71.06	71.79	70.06	71.19	70.84	-1.14%	248,629
Jan 16, 2026	71.26	72.05	70.57	72.01	71.65	1.65%	866,119
Jan 15, 2026	70.32	71.12	69.90	70.84	70.49	1.69%	319,409
Jan 14, 2026	68.85	70.00	68.68	69.66	69.32	0.74%	307,522
Jan 13, 2026	69.20	69.97	68.54	69.15	68.81	1.23%	270,088
Jan 12, 2026	66.85	68.85	66.85	68.31	67.97	1.35%	382,161
Jan 9, 2026	68.23	68.83	66.73	67.40	67.07	-0.72%	269,319