Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	68.91	68.91	67.14	68.22	68.22	-0.57%	276,428
May 19, 2025	67.52	69.01	67.36	68.61	68.61	-0.45%	278,166
May 16, 2025	69.15	69.15	67.70	68.92	68.92	-0.73%	353,706
May 15, 2025	68.64	69.72	68.27	69.43	69.10	0.07%	482,434
May 14, 2025	70.29	70.29	68.71	69.38	69.05	-1.11%	419,631
May 13, 2025	70.73	71.72	70.16	70.16	69.83	-0.13%	393,638
May 12, 2025	71.70	72.63	69.87	70.25	69.92	3.37%	598,998
May 9, 2025	69.16	69.81	67.81	67.96	67.64	-1.05%	478,152
May 8, 2025	67.58	69.24	67.57	68.68	68.35	2.28%	641,184
May 7, 2025	66.51	67.77	65.75	67.15	66.83	2.98%	717,687
May 6, 2025	65.98	69.23	64.49	65.21	64.90	-2.51%	706,591
May 5, 2025	65.69	67.02	65.36	66.89	66.57	1.50%	510,033
May 2, 2025	65.91	66.78	65.52	65.90	65.59	2.03%	365,062
May 1, 2025	65.61	65.75	64.11	64.59	64.28	1.13%	383,649
Apr 30, 2025	62.10	64.13	61.53	63.87	63.57	0.20%	399,593
Apr 29, 2025	63.03	63.94	62.94	63.74	63.44	0.43%	369,645
Apr 28, 2025	63.66	65.21	62.73	63.47	63.17	-0.72%	427,253
Apr 25, 2025	63.82	64.73	63.29	63.93	63.63	-0.88%	275,127
Apr 24, 2025	62.43	64.82	62.00	64.50	64.19	4.03%	459,406
Apr 23, 2025	64.29	65.70	61.49	62.00	61.71	-1.05%	546,937
Apr 22, 2025	62.32	62.80	60.00	62.66	62.36	10.45%	822,757
Apr 21, 2025	57.83	57.83	55.62	56.73	56.46	-3.03%	348,600
Apr 17, 2025	57.43	59.25	57.30	58.50	58.22	1.32%	839,448
Apr 16, 2025	57.03	58.82	56.37	57.74	57.47	1.35%	404,758
Apr 15, 2025	57.69	58.85	56.69	56.97	56.70	-1.78%	380,614
Apr 14, 2025	59.24	59.24	57.05	58.00	57.72	-0.02%	361,544
Apr 11, 2025	56.80	58.10	55.11	58.01	57.73	2.31%	586,020
Apr 10, 2025	56.70	57.88	54.88	56.70	56.43	-4.75%	498,423
Apr 9, 2025	51.23	60.39	51.10	59.53	59.25	14.44%	1,020,754
Apr 8, 2025	55.52	55.67	51.00	52.02	51.77	-3.76%	565,943
Apr 7, 2025	51.45	56.80	49.92	54.05	53.79	-0.02%	813,693
Apr 4, 2025	52.96	54.43	50.44	54.06	53.80	-1.69%	717,900