Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
84.15
-2.17 (-2.51%)
At close: Nov 20, 2024, 4:00 PM
85.20
+1.05 (1.25%)
After-hours: Nov 20, 2024, 7:59 PM EST
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 86.00 | 86.00 | 82.84 | 84.15 | 84.15 | -2.51% | 1,305,616 |
| Nov 19, 2024 | 87.77 | 88.00 | 86.31 | 86.32 | 86.32 | -1.83% | 576,440 |
| Nov 18, 2024 | 89.02 | 90.00 | 85.60 | 87.93 | 87.93 | -1.17% | 641,118 |
| Nov 15, 2024 | 91.01 | 92.41 | 88.81 | 88.97 | 88.97 | -2.48% | 573,865 |
| Nov 14, 2024 | 92.88 | 93.26 | 89.85 | 91.23 | 91.23 | -1.35% | 626,033 |
| Nov 13, 2024 | 94.60 | 95.66 | 92.44 | 92.48 | 92.48 | -2.20% | 576,050 |
| Nov 12, 2024 | 94.98 | 96.14 | 93.58 | 94.56 | 94.56 | -1.22% | 439,407 |
| Nov 11, 2024 | 96.55 | 96.99 | 93.68 | 95.73 | 95.73 | 0.44% | 674,686 |
| Nov 8, 2024 | 101.99 | 102.00 | 94.02 | 95.31 | 95.31 | -7.20% | 1,222,526 |
| Nov 7, 2024 | 104.45 | 105.28 | 101.77 | 102.70 | 102.70 | -1.68% | 1,259,428 |
| Nov 6, 2024 | 95.98 | 104.94 | 95.53 | 104.45 | 104.45 | 14.98% | 1,874,886 |
| Nov 5, 2024 | 87.88 | 90.98 | 87.86 | 90.84 | 90.84 | 2.77% | 348,172 |
| Nov 4, 2024 | 85.87 | 90.94 | 85.87 | 88.39 | 88.39 | 2.28% | 686,052 |
| Nov 1, 2024 | 85.90 | 87.52 | 85.90 | 86.42 | 86.42 | 0.77% | 471,295 |
| Oct 31, 2024 | 85.01 | 86.72 | 84.91 | 85.76 | 85.76 | 0.29% | 515,974 |
| Oct 30, 2024 | 86.19 | 87.80 | 85.47 | 85.51 | 85.51 | -1.33% | 270,212 |
| Oct 29, 2024 | 86.95 | 88.16 | 85.91 | 86.66 | 86.66 | -1.76% | 365,777 |
| Oct 28, 2024 | 86.20 | 88.26 | 86.19 | 88.21 | 88.21 | 3.07% | 432,378 |
| Oct 25, 2024 | 86.81 | 86.81 | 84.98 | 85.58 | 85.58 | -0.45% | 266,734 |
| Oct 24, 2024 | 86.39 | 86.64 | 84.71 | 85.97 | 85.97 | 0.30% | 378,677 |
| Oct 23, 2024 | 86.52 | 87.31 | 84.61 | 85.71 | 85.71 | -1.26% | 456,424 |
| Oct 22, 2024 | 86.77 | 86.84 | 84.86 | 86.80 | 86.80 | -0.50% | 523,180 |
| Oct 21, 2024 | 89.51 | 90.03 | 86.75 | 87.24 | 87.24 | -2.58% | 374,453 |
| Oct 18, 2024 | 89.14 | 90.04 | 88.42 | 89.55 | 89.55 | 1.03% | 883,329 |
| Oct 17, 2024 | 88.79 | 89.50 | 87.90 | 88.64 | 88.64 | -0.39% | 522,662 |
| Oct 16, 2024 | 86.98 | 90.19 | 86.93 | 88.99 | 88.99 | 4.03% | 720,011 |
| Oct 15, 2024 | 86.43 | 87.41 | 85.47 | 85.54 | 85.54 | -1.52% | 393,003 |
| Oct 14, 2024 | 87.24 | 87.24 | 85.76 | 86.86 | 86.86 | -0.39% | 480,061 |
| Oct 11, 2024 | 85.25 | 87.53 | 85.25 | 87.20 | 87.20 | 1.87% | 495,689 |
| Oct 10, 2024 | 85.01 | 85.85 | 84.50 | 85.60 | 85.60 | -1.03% | 438,168 |
| Oct 9, 2024 | 84.70 | 86.90 | 84.42 | 86.49 | 86.49 | 2.42% | 585,208 |
| Oct 8, 2024 | 85.84 | 86.30 | 83.40 | 84.45 | 84.45 | -2.00% | 626,768 |
| Oct 7, 2024 | 82.59 | 86.21 | 82.41 | 86.17 | 86.17 | 3.42% | 661,161 |
| Oct 4, 2024 | 84.44 | 84.47 | 82.65 | 83.32 | 83.32 | 1.07% | 404,163 |
| Oct 3, 2024 | 83.00 | 83.25 | 81.48 | 82.44 | 82.44 | -1.28% | 495,562 |
| Oct 2, 2024 | 83.58 | 84.63 | 82.94 | 83.51 | 83.51 | -0.75% | 766,031 |
| Oct 1, 2024 | 84.20 | 85.20 | 82.76 | 84.14 | 84.14 | -0.71% | 584,940 |
| Sep 30, 2024 | 84.81 | 85.67 | 83.89 | 84.74 | 84.74 | -1.04% | 520,140 |
| Sep 27, 2024 | 86.53 | 88.00 | 85.06 | 85.63 | 85.63 | 0.42% | 589,801 |
| Sep 26, 2024 | 85.99 | 87.29 | 84.83 | 85.27 | 85.27 | 1.61% | 504,599 |
| Sep 25, 2024 | 85.43 | 85.79 | 83.85 | 83.92 | 83.92 | -1.38% | 476,731 |
| Sep 24, 2024 | 86.24 | 86.83 | 85.00 | 85.09 | 85.09 | -0.32% | 500,845 |
| Sep 23, 2024 | 87.45 | 87.66 | 85.04 | 85.36 | 85.36 | -1.91% | 540,770 |
| Sep 20, 2024 | 88.68 | 90.16 | 86.92 | 87.02 | 87.02 | -2.40% | 1,117,571 |
| Sep 19, 2024 | 89.89 | 89.89 | 87.30 | 89.16 | 89.16 | 2.88% | 598,364 |
| Sep 18, 2024 | 88.24 | 90.25 | 86.45 | 86.66 | 86.66 | -0.87% | 602,999 |
| Sep 17, 2024 | 86.82 | 87.58 | 85.58 | 87.42 | 87.42 | 1.97% | 577,191 |
| Sep 16, 2024 | 86.32 | 88.22 | 85.18 | 85.73 | 85.73 | -0.73% | 485,299 |
| Sep 13, 2024 | 86.30 | 88.00 | 85.92 | 86.36 | 86.36 | 1.59% | 713,094 |
| Sep 12, 2024 | 83.00 | 85.93 | 82.67 | 85.01 | 85.01 | 2.69% | 673,214 |
| Sep 11, 2024 | 83.00 | 83.69 | 80.11 | 82.78 | 82.78 | -0.41% | 791,786 |
| Sep 10, 2024 | 83.09 | 83.98 | 80.99 | 83.12 | 83.12 | 0.14% | 578,853 |
| Sep 9, 2024 | 84.00 | 84.72 | 82.70 | 83.00 | 83.00 | -0.92% | 697,631 |
| Sep 6, 2024 | 85.04 | 86.27 | 83.27 | 83.77 | 83.77 | -1.25% | 764,945 |
| Sep 5, 2024 | 87.26 | 87.45 | 84.36 | 84.83 | 84.83 | -2.56% | 650,420 |
| Sep 4, 2024 | 87.93 | 88.46 | 86.08 | 87.06 | 87.06 | -1.53% | 861,187 |
| Sep 3, 2024 | 92.53 | 92.78 | 87.90 | 88.41 | 88.41 | -5.27% | 906,012 |
| Aug 30, 2024 | 94.06 | 94.30 | 91.89 | 93.33 | 93.33 | 0.45% | 570,722 |
| Aug 29, 2024 | 94.34 | 94.34 | 91.44 | 92.91 | 92.91 | -0.48% | 733,668 |
| Aug 28, 2024 | 95.77 | 96.12 | 92.41 | 93.36 | 93.36 | -2.72% | 847,488 |
| Aug 27, 2024 | 99.27 | 99.55 | 95.72 | 95.97 | 95.97 | -4.18% | 533,628 |
| Aug 26, 2024 | 103.39 | 103.41 | 100.16 | 100.16 | 100.16 | -2.52% | 466,767 |
| Aug 23, 2024 | 98.10 | 102.85 | 97.44 | 102.75 | 102.75 | 5.55% | 834,177 |
| Aug 22, 2024 | 97.94 | 97.94 | 95.80 | 97.35 | 97.35 | -0.54% | 423,282 |
| Aug 21, 2024 | 96.43 | 98.47 | 95.87 | 97.88 | 97.88 | 2.30% | 640,230 |
| Aug 20, 2024 | 96.01 | 97.15 | 94.82 | 95.68 | 95.68 | -1.34% | 681,111 |
| Aug 19, 2024 | 96.45 | 98.12 | 95.76 | 96.98 | 96.66 | 1.45% | 752,863 |
| Aug 16, 2024 | 93.95 | 96.10 | 93.65 | 95.59 | 95.27 | 1.65% | 981,167 |
| Aug 15, 2024 | 94.98 | 96.25 | 92.72 | 94.04 | 93.73 | 1.66% | 1,531,029 |
| Aug 14, 2024 | 95.92 | 96.75 | 92.39 | 92.50 | 92.19 | -2.21% | 1,032,110 |
| Aug 13, 2024 | 94.52 | 94.66 | 91.31 | 94.59 | 94.28 | 0.01% | 2,444,229 |
| Aug 12, 2024 | 95.47 | 95.66 | 93.77 | 94.58 | 94.27 | -0.32% | 995,760 |
| Aug 9, 2024 | 94.56 | 96.42 | 93.41 | 94.88 | 94.56 | -0.38% | 1,050,784 |
| Aug 8, 2024 | 97.29 | 99.79 | 94.69 | 95.24 | 94.92 | -1.17% | 2,609,805 |
| Aug 7, 2024 | 98.99 | 102.69 | 95.69 | 96.37 | 96.05 | -4.63% | 2,218,446 |
| Aug 6, 2024 | 105.00 | 108.69 | 99.03 | 101.05 | 100.71 | -14.70% | 5,908,068 |
| Aug 5, 2024 | 114.00 | 121.78 | 112.30 | 118.46 | 118.07 | -3.04% | 1,595,482 |
| Aug 2, 2024 | 124.69 | 124.69 | 120.31 | 122.17 | 121.76 | -5.32% | 782,646 |
| Aug 1, 2024 | 134.75 | 136.24 | 126.19 | 129.04 | 128.61 | -4.41% | 800,510 |
| Jul 31, 2024 | 137.13 | 139.00 | 134.63 | 135.00 | 134.55 | 0.75% | 923,666 |
| Jul 30, 2024 | 137.70 | 139.85 | 133.88 | 134.00 | 133.55 | -2.46% | 538,110 |
| Jul 29, 2024 | 139.56 | 139.86 | 136.23 | 137.38 | 136.92 | -1.31% | 363,291 |
| Jul 26, 2024 | 138.09 | 140.11 | 136.22 | 139.21 | 138.75 | 2.91% | 523,715 |
| Jul 25, 2024 | 133.57 | 137.44 | 132.35 | 135.28 | 134.83 | 2.00% | 571,497 |
| Jul 24, 2024 | 138.70 | 140.99 | 132.09 | 132.63 | 132.19 | -8.53% | 761,432 |
| Jul 23, 2024 | 143.05 | 146.52 | 142.26 | 145.00 | 144.52 | 0.30% | 377,450 |
| Jul 22, 2024 | 143.92 | 145.40 | 140.75 | 144.57 | 144.09 | 1.93% | 383,054 |
| Jul 19, 2024 | 144.73 | 145.03 | 140.71 | 141.83 | 141.36 | -1.80% | 532,457 |
| Jul 18, 2024 | 145.00 | 148.70 | 143.19 | 144.43 | 143.95 | -0.39% | 341,384 |
| Jul 17, 2024 | 149.55 | 151.58 | 144.89 | 145.00 | 144.52 | -4.96% | 512,885 |
| Jul 16, 2024 | 145.75 | 153.32 | 145.75 | 152.57 | 152.06 | 5.40% | 480,318 |
| Jul 15, 2024 | 144.02 | 147.60 | 142.83 | 144.76 | 144.28 | 1.14% | 446,949 |
| Jul 12, 2024 | 143.43 | 146.26 | 142.91 | 143.13 | 142.65 | 0.65% | 423,274 |
| Jul 11, 2024 | 142.96 | 146.23 | 140.79 | 142.20 | 141.73 | 1.83% | 948,839 |
| Jul 10, 2024 | 132.10 | 139.82 | 131.75 | 139.65 | 139.19 | 7.52% | 664,990 |
| Jul 9, 2024 | 130.99 | 132.44 | 129.86 | 129.88 | 129.45 | -0.92% | 339,743 |
| Jul 8, 2024 | 131.10 | 132.48 | 130.50 | 131.08 | 130.64 | 0.14% | 399,691 |
| Jul 5, 2024 | 131.72 | 132.40 | 130.09 | 130.90 | 130.46 | -1.11% | 332,874 |
| Jul 3, 2024 | 131.99 | 135.66 | 131.59 | 132.37 | 131.93 | 1.05% | 247,251 |
| Jul 2, 2024 | 132.21 | 134.11 | 130.62 | 131.00 | 130.56 | -1.01% | 308,973 |