Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
83.40
+0.68 (0.82%)
Dec 20, 2024, 4:00 PM EST - Market closed
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 81.84 | 84.16 | 81.01 | 83.40 | 83.40 | 0.82% | 1,006,305 |
| 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% | 485,100 |
| 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% | 628,700 |
| 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% | 386,300 |
| 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 | 93.32 | -0.24% | 408,239 |
| Dec 3, 2024 | 94.45 | 95.29 | 92.13 | 93.88 | 93.55 | -0.32% | 339,569 |
| Dec 2, 2024 | 94.64 | 95.05 | 93.30 | 94.18 | 93.85 | -0.14% | 570,884 |
| Nov 29, 2024 | 93.15 | 94.77 | 92.40 | 94.31 | 93.98 | 1.22% | 340,100 |
| Nov 27, 2024 | 95.34 | 95.89 | 91.45 | 93.17 | 92.84 | -1.87% | 726,900 |
| 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% | 2,338,000 |
| 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 | 90.91 | -1.35% | 626,033 |
| Nov 13, 2024 | 94.60 | 95.66 | 92.44 | 92.48 | 92.15 | -2.20% | 576,100 |
| 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 | 102.34 | -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% | 348,200 |
| Nov 4, 2024 | 85.87 | 90.94 | 85.87 | 88.39 | 88.08 | 2.28% | 686,100 |
| Nov 1, 2024 | 85.90 | 87.52 | 85.90 | 86.42 | 86.11 | 0.77% | 471,300 |
| Oct 31, 2024 | 85.01 | 86.72 | 84.91 | 85.76 | 85.46 | 0.29% | 516,000 |
| Oct 30, 2024 | 86.19 | 87.80 | 85.47 | 85.51 | 85.21 | -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 | 87.90 | 3.07% | 432,378 |
| Oct 25, 2024 | 86.81 | 86.81 | 84.98 | 85.58 | 85.28 | -0.45% | 266,734 |
| Oct 24, 2024 | 86.39 | 86.64 | 84.71 | 85.97 | 85.66 | 0.30% | 378,700 |
| Oct 23, 2024 | 86.52 | 87.31 | 84.61 | 85.71 | 85.41 | -1.26% | 456,424 |
| Oct 22, 2024 | 86.77 | 86.84 | 84.86 | 86.80 | 86.49 | -0.50% | 523,200 |
| Oct 21, 2024 | 89.51 | 90.03 | 86.75 | 87.24 | 86.93 | -2.58% | 374,500 |
| 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 | 88.33 | -0.39% | 522,700 |
| 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 | 85.24 | -1.52% | 393,003 |
| Oct 14, 2024 | 87.24 | 87.24 | 85.76 | 86.86 | 86.55 | -0.39% | 480,200 |
| Oct 11, 2024 | 85.25 | 87.53 | 85.25 | 87.20 | 86.89 | 1.87% | 495,700 |
| Oct 10, 2024 | 85.01 | 85.85 | 84.50 | 85.60 | 85.30 | -1.03% | 438,200 |
| Oct 9, 2024 | 84.70 | 86.90 | 84.41 | 86.49 | 86.18 | 2.42% | 585,208 |
| Oct 8, 2024 | 85.84 | 86.30 | 83.40 | 84.45 | 84.15 | -2.00% | 626,800 |
| 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 | 85.33 | 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 | 85.06 | -1.91% | 540,770 |
| Sep 20, 2024 | 88.68 | 90.16 | 86.92 | 87.02 | 86.71 | -2.40% | 1,117,600 |
| Sep 19, 2024 | 89.89 | 89.89 | 87.30 | 89.16 | 88.84 | 2.88% | 598,400 |
| Sep 18, 2024 | 88.24 | 90.25 | 86.45 | 86.66 | 86.35 | -0.87% | 603,000 |
| Sep 17, 2024 | 86.82 | 87.58 | 85.58 | 87.42 | 87.11 | 1.97% | 577,200 |
| Sep 16, 2024 | 86.32 | 88.22 | 85.18 | 85.73 | 85.43 | -0.73% | 485,300 |
| Sep 13, 2024 | 86.30 | 88.00 | 85.92 | 86.36 | 86.05 | 1.59% | 713,100 |
| 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 | 82.49 | -0.41% | 791,800 |
| Sep 10, 2024 | 83.09 | 83.98 | 80.99 | 83.12 | 82.83 | 0.14% | 578,900 |
| Sep 9, 2024 | 84.00 | 84.72 | 82.70 | 83.00 | 82.71 | -0.92% | 697,631 |
| Sep 6, 2024 | 85.04 | 86.27 | 83.27 | 83.77 | 83.47 | -1.25% | 764,945 |
| Sep 5, 2024 | 87.26 | 87.45 | 84.36 | 84.83 | 84.53 | -2.56% | 650,420 |
| Sep 4, 2024 | 87.93 | 88.46 | 86.08 | 87.06 | 86.75 | -1.53% | 864,238 |
| Sep 3, 2024 | 92.53 | 92.78 | 87.90 | 88.41 | 88.10 | -5.27% | 906,012 |
| Aug 30, 2024 | 94.06 | 94.30 | 91.89 | 93.33 | 93.00 | 0.45% | 570,722 |
| Aug 29, 2024 | 94.34 | 94.34 | 91.44 | 92.91 | 92.58 | -0.48% | 733,700 |
| Aug 28, 2024 | 95.77 | 96.12 | 92.41 | 93.36 | 93.03 | -2.72% | 847,500 |
| Aug 27, 2024 | 99.27 | 99.55 | 95.72 | 95.97 | 95.63 | -4.18% | 533,628 |
| Aug 26, 2024 | 103.39 | 103.41 | 100.16 | 100.16 | 99.80 | -2.52% | 466,800 |
| Aug 23, 2024 | 98.10 | 102.85 | 97.44 | 102.75 | 102.39 | 5.55% | 834,177 |
| Aug 22, 2024 | 97.94 | 97.94 | 95.80 | 97.35 | 97.00 | -0.54% | 423,282 |
| Aug 21, 2024 | 96.43 | 98.47 | 95.87 | 97.88 | 97.53 | 2.30% | 640,230 |
| Aug 20, 2024 | 96.01 | 97.15 | 94.82 | 95.68 | 95.34 | -1.34% | 681,111 |
| Aug 19, 2024 | 96.45 | 98.12 | 95.76 | 96.98 | 96.32 | 1.45% | 752,900 |
| Aug 16, 2024 | 93.95 | 96.10 | 93.65 | 95.59 | 94.94 | 1.65% | 981,167 |
| Aug 15, 2024 | 94.98 | 96.25 | 92.72 | 94.04 | 93.40 | 1.66% | 1,531,029 |
| Aug 14, 2024 | 95.92 | 96.75 | 92.39 | 92.50 | 91.87 | -2.21% | 1,032,110 |
| Aug 13, 2024 | 94.52 | 94.66 | 91.31 | 94.59 | 93.94 | 0.01% | 2,444,229 |
| Aug 12, 2024 | 95.47 | 95.66 | 93.77 | 94.58 | 93.93 | -0.32% | 995,800 |
| Aug 9, 2024 | 94.56 | 96.42 | 93.41 | 94.88 | 94.23 | -0.38% | 1,050,784 |
| Aug 8, 2024 | 97.29 | 99.79 | 94.69 | 95.24 | 94.59 | -1.17% | 2,609,805 |
| Aug 7, 2024 | 98.99 | 102.69 | 95.69 | 96.37 | 95.71 | -4.63% | 2,218,446 |
| Aug 6, 2024 | 105.00 | 108.69 | 99.03 | 101.05 | 100.36 | -14.70% | 5,908,100 |
| Aug 5, 2024 | 114.00 | 121.78 | 112.30 | 118.46 | 117.65 | -3.04% | 1,595,500 |
| Aug 2, 2024 | 124.69 | 124.69 | 120.31 | 122.17 | 121.33 | -5.32% | 782,646 |
| Aug 1, 2024 | 134.75 | 136.24 | 126.19 | 129.04 | 128.16 | -4.41% | 800,510 |