Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
61.77
+0.61 (1.00%)
Sep 15, 2025, 4:00 PM EDT - Market closed
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 61.53 | 61.91 | 60.85 | 61.77 | 61.77 | 1.00% | 685,522 |
| Sep 12, 2025 | 62.27 | 62.43 | 61.04 | 61.16 | 61.16 | -1.69% | 589,357 |
| Sep 11, 2025 | 61.00 | 62.50 | 60.78 | 62.21 | 62.21 | 2.49% | 531,187 |
| Sep 10, 2025 | 58.67 | 60.77 | 58.49 | 60.70 | 60.70 | 4.22% | 677,532 |
| Sep 9, 2025 | 58.21 | 58.45 | 57.35 | 58.24 | 58.24 | -0.48% | 574,033 |
| Sep 8, 2025 | 59.17 | 59.17 | 57.54 | 58.52 | 58.52 | -1.27% | 510,390 |
| Sep 5, 2025 | 58.49 | 59.34 | 57.66 | 59.27 | 59.27 | 1.82% | 552,904 |
| Sep 4, 2025 | 56.81 | 58.22 | 56.09 | 58.21 | 58.21 | 2.99% | 532,262 |
| Sep 3, 2025 | 57.18 | 57.49 | 56.27 | 56.52 | 56.52 | -1.64% | 637,754 |
| Sep 2, 2025 | 57.70 | 57.70 | 56.72 | 57.46 | 57.46 | -1.25% | 489,811 |
| Aug 29, 2025 | 58.52 | 58.87 | 57.39 | 58.19 | 58.19 | -0.65% | 360,830 |
| Aug 28, 2025 | 59.80 | 59.80 | 58.48 | 58.57 | 58.57 | -1.81% | 476,728 |
| Aug 27, 2025 | 58.88 | 59.71 | 58.21 | 59.65 | 59.65 | 1.19% | 373,550 |
| Aug 26, 2025 | 58.67 | 59.11 | 58.23 | 58.95 | 58.95 | 0.17% | 572,447 |
| Aug 25, 2025 | 59.88 | 59.88 | 58.83 | 58.85 | 58.85 | -1.97% | 340,731 |
| Aug 22, 2025 | 57.00 | 60.48 | 56.97 | 60.03 | 60.03 | 6.17% | 680,807 |
| Aug 21, 2025 | 56.28 | 56.88 | 55.97 | 56.54 | 56.54 | -0.25% | 401,885 |
| Aug 20, 2025 | 57.38 | 57.64 | 56.27 | 56.68 | 56.68 | -1.92% | 535,629 |
| Aug 19, 2025 | 57.89 | 58.56 | 57.23 | 57.79 | 57.79 | -0.33% | 545,030 |
| Aug 18, 2025 | 57.57 | 58.19 | 57.13 | 57.98 | 57.65 | 0.21% | 390,966 |
| Aug 15, 2025 | 59.37 | 59.50 | 57.36 | 57.86 | 57.53 | -2.25% | 520,318 |
| Aug 14, 2025 | 58.27 | 59.48 | 58.09 | 59.19 | 58.85 | 0.02% | 658,295 |
| Aug 13, 2025 | 57.13 | 59.21 | 56.65 | 59.18 | 58.84 | 3.95% | 1,031,229 |
| Aug 12, 2025 | 54.79 | 56.98 | 54.42 | 56.93 | 56.61 | 5.72% | 910,143 |
| Aug 11, 2025 | 55.00 | 55.55 | 53.49 | 53.85 | 53.54 | -2.07% | 672,340 |
| Aug 8, 2025 | 55.43 | 55.96 | 53.89 | 54.99 | 54.68 | - | 1,001,006 |
| Aug 7, 2025 | 58.00 | 58.43 | 54.61 | 54.99 | 54.68 | -3.73% | 1,422,394 |
| Aug 6, 2025 | 55.56 | 57.68 | 55.02 | 57.12 | 56.80 | 1.29% | 1,410,733 |
| Aug 5, 2025 | 70.00 | 70.34 | 55.50 | 56.39 | 56.07 | -26.34% | 2,723,975 |
| Aug 4, 2025 | 76.11 | 76.61 | 75.08 | 76.55 | 76.12 | 0.83% | 758,844 |
| Aug 1, 2025 | 75.98 | 76.11 | 73.50 | 75.92 | 75.49 | -1.43% | 504,503 |
| Jul 31, 2025 | 76.84 | 78.65 | 76.84 | 77.02 | 76.58 | -0.86% | 425,002 |
| Jul 30, 2025 | 78.06 | 79.10 | 76.78 | 77.69 | 77.25 | -0.46% | 411,965 |
| Jul 29, 2025 | 78.54 | 78.67 | 77.20 | 78.05 | 77.61 | -0.65% | 415,203 |
| Jul 28, 2025 | 79.66 | 79.70 | 78.37 | 78.56 | 78.11 | -1.36% | 435,943 |
| Jul 25, 2025 | 79.16 | 79.74 | 77.64 | 79.64 | 79.19 | 1.36% | 300,728 |
| Jul 24, 2025 | 77.19 | 80.06 | 77.19 | 78.57 | 78.12 | 0.78% | 605,406 |
| Jul 23, 2025 | 75.93 | 78.28 | 75.60 | 77.96 | 77.52 | 3.77% | 557,186 |
| Jul 22, 2025 | 73.32 | 75.38 | 73.25 | 75.13 | 74.70 | 2.93% | 392,345 |
| Jul 21, 2025 | 75.15 | 75.50 | 72.80 | 72.99 | 72.58 | -1.74% | 444,791 |
| Jul 18, 2025 | 75.48 | 75.48 | 73.23 | 74.28 | 73.86 | -0.75% | 1,253,617 |
| Jul 17, 2025 | 72.58 | 74.84 | 72.11 | 74.84 | 74.42 | 3.37% | 589,099 |
| Jul 16, 2025 | 72.17 | 73.16 | 70.44 | 72.40 | 71.99 | -0.48% | 532,404 |
| Jul 15, 2025 | 75.22 | 75.84 | 72.72 | 72.75 | 72.34 | -1.42% | 352,917 |
| Jul 14, 2025 | 74.08 | 74.51 | 73.45 | 73.80 | 73.38 | -1.56% | 388,960 |
| Jul 11, 2025 | 74.90 | 75.29 | 74.00 | 74.97 | 74.54 | -1.55% | 279,384 |
| Jul 10, 2025 | 75.69 | 77.34 | 75.58 | 76.15 | 75.72 | 0.93% | 399,244 |
| Jul 9, 2025 | 75.38 | 76.10 | 74.35 | 75.45 | 75.02 | 0.13% | 395,069 |
| Jul 8, 2025 | 73.70 | 75.63 | 73.70 | 75.35 | 74.92 | 2.32% | 382,590 |
| Jul 7, 2025 | 74.54 | 75.38 | 73.25 | 73.64 | 73.22 | -2.00% | 348,632 |