Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	63.80	70.69	62.62	64.13	64.13	-19.56%	4,728,652
Feb 3, 2025	78.57	82.28	78.00	79.72	79.72	-2.11%	809,141
Jan 31, 2025	83.42	83.63	80.75	81.44	81.44	-2.55%	538,217
Jan 30, 2025	81.67	83.86	81.15	83.57	83.57	3.75%	392,924
Jan 29, 2025	81.05	82.15	80.31	80.55	80.55	-0.69%	304,008
Jan 28, 2025	82.76	82.76	79.96	81.11	81.11	-1.74%	591,939
Jan 27, 2025	84.38	84.74	81.61	82.55	82.55	-2.77%	465,444
Jan 24, 2025	87.29	88.09	84.44	84.90	84.90	-2.01%	316,281
Jan 23, 2025	86.58	88.42	86.00	86.64	86.64	-0.81%	314,302
Jan 22, 2025	88.60	89.47	87.24	87.35	87.35	-0.94%	395,887
Jan 21, 2025	86.22	88.71	85.72	88.18	88.18	3.53%	417,831
Jan 17, 2025	84.61	85.49	83.09	85.17	85.17	2.06%	988,954
Jan 16, 2025	83.83	84.00	82.46	83.45	83.45	-0.37%	275,063
Jan 15, 2025	85.51	85.51	82.95	83.76	83.76	1.12%	389,984
Jan 14, 2025	85.03	86.18	81.35	82.83	82.83	-1.95%	502,069
Jan 13, 2025	81.02	84.61	80.27	84.48	84.48	3.23%	359,678
Jan 10, 2025	81.24	84.60	81.01	81.84	81.84	-1.21%	369,165
Jan 8, 2025	84.53	85.56	82.13	82.84	82.84	-4.76%	584,344
Jan 7, 2025	87.20	88.96	86.40	86.98	86.98	0.40%	387,882
Jan 6, 2025	84.99	87.43	84.40	86.63	86.63	3.82%	522,526
Jan 3, 2025	82.00	83.46	80.82	83.44	83.44	2.47%	446,957
Jan 2, 2025	84.17	85.83	80.70	81.43	81.43	-2.42%	415,298
Dec 31, 2024	83.16	83.48	82.54	83.45	83.45	0.91%	323,044
Dec 30, 2024	82.91	84.17	81.25	82.70	82.70	-0.80%	430,242
Dec 27, 2024	83.19	84.94	81.70	83.37	83.37	-0.63%	408,887
Dec 26, 2024	82.70	83.95	81.56	83.90	83.90	0.83%	222,041
Dec 24, 2024	82.94	83.44	82.10	83.21	83.21	0.35%	130,867
Dec 23, 2024	83.40	83.50	81.64	82.92	82.92	-0.58%	331,850
Dec 20, 2024	81.84	84.16	81.01	83.40	83.40	0.82%	1,096,434
Dec 19, 2024	83.25	83.63	81.19	82.72	82.72	0.85%	494,415
Dec 18, 2024	85.73	86.71	81.76	82.02	82.02	-3.86%	574,024
Dec 17, 2024	84.62	86.46	83.59	85.31	85.31	0.83%	763,803
Dec 16, 2024	83.87	85.79	83.43	84.61	84.61	-0.27%	475,820
Dec 13, 2024	86.48	87.03	84.15	84.84	84.84	-2.24%	485,074
Dec 12, 2024	88.21	89.46	85.85	86.78	86.78	-2.15%	470,801
Dec 11, 2024	90.00	90.66	88.36	88.69	88.69	-0.37%	628,696
Dec 10, 2024	90.58	90.58	87.59	89.02	89.02	-2.03%	567,224
Dec 9, 2024	89.66	91.97	89.66	90.86	90.86	2.09%	554,417
Dec 6, 2024	91.00	91.26	88.40	89.00	89.00	-1.31%	386,267
Dec 5, 2024	94.04	94.20	89.95	90.18	89.86	-3.71%	424,685
Dec 4, 2024	94.06	95.72	91.79	93.65	93.31	-0.24%	408,239
Dec 3, 2024	94.45	95.29	92.13	93.88	93.54	-0.32%	339,569
Dec 2, 2024	94.64	95.05	93.30	94.18	93.84	-0.14%	570,884
Nov 29, 2024	93.15	94.77	92.40	94.31	93.97	1.22%	340,062
Nov 27, 2024	95.34	95.89	91.45	93.17	92.84	-1.87%	726,884
Nov 26, 2024	94.97	97.32	93.92	94.95	94.61	0.36%	1,195,026
Nov 25, 2024	91.55	94.79	90.31	94.61	94.27	5.49%	953,654
Nov 22, 2024	85.25	93.49	85.25	89.69	89.37	5.34%	1,981,000
Nov 21, 2024	76.49	88.53	76.01	85.14	84.84	1.18%	2,337,975
Nov 20, 2024	86.00	86.00	82.84	84.15	83.85	-2.51%	1,305,616
Nov 19, 2024	87.77	88.00	86.31	86.32	86.01	-1.83%	576,440
Nov 18, 2024	89.02	90.00	85.60	87.93	87.62	-1.17%	641,118
Nov 15, 2024	91.01	92.41	88.81	88.97	88.65	-2.48%	573,865
Nov 14, 2024	92.88	93.26	89.85	91.23	90.90	-1.35%	626,033
Nov 13, 2024	94.60	95.66	92.44	92.48	92.15	-2.20%	576,050
Nov 12, 2024	94.98	96.14	93.58	94.56	94.22	-1.22%	439,407
Nov 11, 2024	96.55	96.99	93.68	95.73	95.39	0.44%	674,686
Nov 8, 2024	101.99	102.00	94.02	95.31	94.97	-7.20%	1,222,526
Nov 7, 2024	104.45	105.28	101.77	102.70	102.33	-1.68%	1,259,428
Nov 6, 2024	95.98	104.94	95.53	104.45	104.08	14.98%	1,874,886
Nov 5, 2024	87.88	90.98	87.86	90.84	90.52	2.77%	348,172
Nov 4, 2024	85.87	90.94	85.87	88.39	88.07	2.28%	686,052
Nov 1, 2024	85.90	87.52	85.90	86.42	86.11	0.77%	471,295
Oct 31, 2024	85.01	86.72	84.91	85.76	85.45	0.29%	515,974
Oct 30, 2024	86.19	87.80	85.47	85.51	85.20	-1.33%	270,212
Oct 29, 2024	86.95	88.16	85.91	86.66	86.35	-1.76%	365,777
Oct 28, 2024	86.20	88.26	86.19	88.21	87.89	3.07%	432,378
Oct 25, 2024	86.81	86.81	84.98	85.58	85.27	-0.45%	266,734
Oct 24, 2024	86.39	86.64	84.71	85.97	85.66	0.30%	378,677
Oct 23, 2024	86.52	87.31	84.61	85.71	85.40	-1.26%	456,424
Oct 22, 2024	86.77	86.84	84.86	86.80	86.49	-0.50%	523,180
Oct 21, 2024	89.51	90.03	86.75	87.24	86.93	-2.58%	374,453
Oct 18, 2024	89.14	90.04	88.42	89.55	89.23	1.03%	883,329
Oct 17, 2024	88.79	89.50	87.90	88.64	88.32	-0.39%	522,662
Oct 16, 2024	86.98	90.19	86.93	88.99	88.67	4.03%	720,011
Oct 15, 2024	86.43	87.41	85.47	85.54	85.23	-1.52%	393,003
Oct 14, 2024	87.24	87.24	85.76	86.86	86.55	-0.39%	480,061
Oct 11, 2024	85.25	87.53	85.25	87.20	86.89	1.87%	495,689
Oct 10, 2024	85.01	85.85	84.50	85.60	85.29	-1.03%	438,168
Oct 9, 2024	84.70	86.90	84.42	86.49	86.18	2.42%	585,208
Oct 8, 2024	85.84	86.30	83.40	84.45	84.15	-2.00%	626,768
Oct 7, 2024	82.59	86.21	82.41	86.17	85.86	3.42%	661,161
Oct 4, 2024	84.44	84.47	82.65	83.32	83.02	1.07%	404,163
Oct 3, 2024	83.00	83.25	81.48	82.44	82.15	-1.28%	495,562
Oct 2, 2024	83.58	84.63	82.94	83.51	83.21	-0.75%	766,031
Oct 1, 2024	84.20	85.20	82.76	84.14	83.84	-0.71%	584,940
Sep 30, 2024	84.81	85.67	83.89	84.74	84.44	-1.04%	520,140
Sep 27, 2024	86.53	88.00	85.06	85.63	85.32	0.42%	589,801
Sep 26, 2024	85.99	87.29	84.83	85.27	84.97	1.61%	504,599
Sep 25, 2024	85.43	85.79	83.85	83.92	83.62	-1.38%	476,731
Sep 24, 2024	86.24	86.83	85.00	85.09	84.79	-0.32%	500,845
Sep 23, 2024	87.45	87.66	85.04	85.36	85.05	-1.91%	540,770
Sep 20, 2024	88.68	90.16	86.92	87.02	86.71	-2.40%	1,117,571
Sep 19, 2024	89.89	89.89	87.30	89.16	88.84	2.88%	598,364
Sep 18, 2024	88.24	90.25	86.45	86.66	86.35	-0.87%	602,999
Sep 17, 2024	86.82	87.58	85.58	87.42	87.11	1.97%	577,191
Sep 16, 2024	86.32	88.22	85.18	85.73	85.42	-0.73%	485,299
Sep 13, 2024	86.30	88.00	85.92	86.36	86.05	1.59%	713,094
Sep 12, 2024	83.00	85.93	82.67	85.01	84.71	2.69%	673,214
Sep 11, 2024	83.00	83.69	80.11	82.78	82.48	-0.41%	791,786