Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	71.85	73.56	71.32	73.08	73.08	2.65%	351,571
Jan 20, 2026	71.06	71.79	70.06	71.19	71.19	-1.14%	248,574
Jan 16, 2026	71.26	72.05	70.57	72.01	72.01	1.65%	862,083
Jan 15, 2026	70.32	71.12	69.90	70.84	70.84	1.69%	319,368
Jan 14, 2026	68.85	70.00	68.68	69.66	69.66	0.74%	307,522
Jan 13, 2026	69.20	69.97	68.54	69.15	69.15	1.23%	270,033
Jan 12, 2026	66.85	68.85	66.85	68.31	68.31	1.35%	381,261
Jan 9, 2026	68.23	68.83	66.73	67.40	67.40	-0.72%	269,311
Jan 8, 2026	65.61	67.90	65.31	67.89	67.89	3.74%	490,856
Jan 7, 2026	68.62	68.62	65.38	65.44	65.44	-4.83%	344,293
Jan 6, 2026	65.94	68.76	65.70	68.76	68.76	3.57%	440,060
Jan 5, 2026	64.43	67.10	64.43	66.39	66.39	3.04%	313,374
Jan 2, 2026	63.75	64.60	62.79	64.43	64.43	1.87%	443,557
Dec 31, 2025	63.55	63.87	62.78	63.25	63.25	-0.82%	338,869
Dec 30, 2025	63.84	64.23	63.51	63.77	63.77	-0.58%	270,079
Dec 29, 2025	64.51	65.00	63.79	64.14	64.14	-1.25%	288,456
Dec 26, 2025	64.94	65.14	63.63	64.95	64.95	-0.25%	225,409
Dec 24, 2025	65.16	65.50	64.84	65.11	65.11	0.17%	100,336
Dec 23, 2025	63.95	65.32	63.70	65.00	65.00	1.74%	310,729
Dec 22, 2025	64.71	64.99	63.17	63.89	63.89	-0.41%	333,431
Dec 19, 2025	63.88	64.83	63.61	64.15	64.15	0.33%	928,076
Dec 18, 2025	64.90	65.32	63.83	63.94	63.94	0.33%	261,984
Dec 17, 2025	63.70	65.02	62.99	63.73	63.73	-0.50%	414,470
Dec 16, 2025	64.64	64.91	63.71	64.05	64.05	-0.82%	479,915
Dec 15, 2025	65.62	65.62	64.07	64.58	64.58	-0.14%	588,015
Dec 12, 2025	66.48	66.88	64.35	64.67	64.67	-2.99%	497,489
Dec 11, 2025	64.91	66.76	64.38	66.66	66.66	2.70%	563,332
Dec 10, 2025	63.50	65.97	63.14	64.91	64.91	2.37%	632,801
Dec 9, 2025	63.19	64.39	62.94	63.41	63.41	-0.56%	328,779
Dec 8, 2025	63.94	64.30	63.45	63.77	63.77	-0.11%	450,302
Dec 5, 2025	64.02	64.94	63.51	63.84	63.84	-1.27%	349,400
Dec 4, 2025	65.94	66.04	64.36	64.66	64.33	-2.44%	478,398
Dec 3, 2025	64.99	66.87	64.99	66.28	65.94	1.89%	744,295
Dec 2, 2025	65.77	65.88	64.06	65.05	64.72	-0.57%	511,616
Dec 1, 2025	66.28	67.40	65.14	65.42	65.09	-2.29%	363,258
Nov 28, 2025	67.05	67.51	66.42	66.95	66.61	0.09%	217,084
Nov 26, 2025	65.10	67.03	65.05	66.89	66.55	2.75%	431,825
Nov 25, 2025	62.96	65.11	62.30	65.10	64.77	4.21%	414,013
Nov 24, 2025	61.33	62.63	60.98	62.47	62.15	1.46%	450,710
Nov 21, 2025	57.99	62.51	57.86	61.57	61.26	6.27%	851,247
Nov 20, 2025	64.64	67.05	55.46	57.94	57.64	-12.91%	2,358,511
Nov 19, 2025	65.56	72.84	65.36	66.53	66.19	2.20%	1,204,547
Nov 18, 2025	64.08	65.23	63.29	65.10	64.77	0.70%	506,386
Nov 17, 2025	64.75	66.45	63.82	64.65	64.32	-0.55%	788,592
Nov 14, 2025	64.13	65.34	64.05	65.01	64.68	0.28%	399,813
Nov 13, 2025	65.05	66.04	64.24	64.83	64.50	-1.56%	421,643
Nov 12, 2025	65.28	66.11	65.07	65.86	65.52	1.15%	413,924
Nov 11, 2025	65.37	65.65	64.34	65.11	64.78	-0.44%	365,153
Nov 10, 2025	66.67	66.92	65.26	65.40	65.07	-0.76%	320,324
Nov 7, 2025	65.78	66.49	65.01	65.90	65.56	-0.98%	434,863