Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
58.95
+0.10 (0.17%)
At close: Aug 26, 2025, 4:00 PM
58.95
0.00 (0.00%)
After-hours: Aug 26, 2025, 7:00 PM EDT

Atkore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202558.6759.1158.2358.9558.950.17%572,434
Aug 25, 202559.8859.8858.8358.8558.85-1.97%340,731
Aug 22, 202557.0060.4856.9760.0360.036.17%680,807
Aug 21, 202556.2856.8855.9756.5456.54-0.25%401,885
Aug 20, 202557.3857.6456.2756.6856.68-1.92%535,629
Aug 19, 202557.8958.5657.2357.7957.79-0.33%545,030
Aug 18, 202557.5758.1957.1357.9857.650.21%390,966
Aug 15, 202559.3759.5057.3657.8657.53-2.25%520,318
Aug 14, 202558.2759.4858.0959.1958.850.02%658,295
Aug 13, 202557.1359.2156.6559.1858.843.95%1,031,229
Aug 12, 202554.7956.9854.4256.9356.615.72%910,143
Aug 11, 202555.0055.5553.4953.8553.54-2.07%672,340
Aug 8, 202555.4355.9653.8954.9954.68-1,001,006
Aug 7, 202558.0058.4354.6154.9954.68-3.73%1,422,394
Aug 6, 202555.5657.6855.0257.1256.801.29%1,410,733
Aug 5, 202570.0070.3455.5056.3956.07-26.34%2,723,975
Aug 4, 202576.1176.6175.0876.5576.120.83%758,844
Aug 1, 202575.9876.1173.5075.9275.49-1.43%504,503
Jul 31, 202576.8478.6576.8477.0276.58-0.86%425,002
Jul 30, 202578.0679.1076.7877.6977.25-0.46%411,965
Jul 29, 202578.5478.6777.2078.0577.61-0.65%415,203
Jul 28, 202579.6679.7078.3778.5678.11-1.36%435,943
Jul 25, 202579.1679.7477.6479.6479.191.36%300,728
Jul 24, 202577.1980.0677.1978.5778.120.78%605,406
Jul 23, 202575.9378.2875.6077.9677.523.77%557,186
Jul 22, 202573.3275.3873.2575.1374.702.93%392,345
Jul 21, 202575.1575.5072.8072.9972.58-1.74%444,791
Jul 18, 202575.4875.4873.2374.2873.86-0.75%1,253,617
Jul 17, 202572.5874.8472.1174.8474.423.37%589,099
Jul 16, 202572.1773.1670.4472.4071.99-0.48%532,404
Jul 15, 202575.2275.8472.7272.7572.34-1.42%352,917
Jul 14, 202574.0874.5173.4573.8073.38-1.56%388,960
Jul 11, 202574.9075.2974.0074.9774.54-1.55%279,384
Jul 10, 202575.6977.3475.5876.1575.720.93%399,244
Jul 9, 202575.3876.1074.3575.4575.020.13%395,069
Jul 8, 202573.7075.6373.7075.3574.922.32%382,590
Jul 7, 202574.5475.3873.2573.6473.22-2.00%348,632
Jul 3, 202575.6876.6974.9075.1474.71-0.23%248,020
Jul 2, 202574.1575.3473.0375.3174.882.20%561,649
Jul 1, 202570.0374.9570.0373.6973.274.45%653,553
Jun 30, 202571.0571.4670.3970.5570.15-0.84%352,387
Jun 27, 202571.1872.2670.5571.1570.750.54%1,358,217
Jun 26, 202570.3771.2070.2070.7770.371.11%263,647
Jun 25, 202569.8970.5069.4369.9969.590.14%291,849
Jun 24, 202569.2570.3068.6169.8969.492.13%301,731
Jun 23, 202566.6368.9466.0768.4368.043.07%416,434
Jun 20, 202567.2567.2565.6166.3966.01-0.45%810,828
Jun 18, 202566.4068.7866.4066.6966.310.18%371,918
Jun 17, 202565.4567.4965.1966.5766.190.71%548,871
Jun 16, 202566.7567.7365.8666.1065.73-0.57%775,218