Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	72.91	73.07	68.20	69.21	69.21	-4.45%	376,069
Jul 1, 2026	75.35	75.80	72.34	72.43	72.43	-4.75%	232,165
Jun 30, 2026	75.76	76.54	74.89	76.04	76.04	1.21%	178,499
Jun 29, 2026	76.69	77.25	74.43	75.13	75.13	-3.47%	289,873
Jun 26, 2026	77.57	79.65	76.57	77.83	77.83	-2.66%	983,859
Jun 25, 2026	79.53	81.53	78.39	79.96	79.96	2.66%	180,242
Jun 24, 2026	77.77	78.85	76.70	77.89	77.89	0.09%	534,516
Jun 23, 2026	79.49	80.03	77.81	77.82	77.82	-5.04%	259,934
Jun 22, 2026	81.56	82.36	80.69	81.95	81.95	0.96%	528,886
Jun 18, 2026	77.88	81.24	77.50	81.17	81.17	5.64%	619,459
Jun 17, 2026	79.46	79.73	76.71	76.84	76.84	-2.56%	360,714
Jun 16, 2026	79.89	81.90	78.67	78.86	78.86	-0.49%	267,681
Jun 15, 2026	80.60	81.29	79.18	79.25	79.25	-0.03%	272,252
Jun 12, 2026	79.56	80.80	78.78	79.27	79.27	0.35%	299,929
Jun 11, 2026	77.78	79.44	76.54	78.99	78.99	3.77%	329,801
Jun 10, 2026	79.92	80.82	76.12	76.12	76.12	-5.77%	550,673
Jun 9, 2026	81.24	83.07	77.34	80.78	80.78	0.86%	413,073
Jun 8, 2026	81.55	82.17	79.99	80.09	80.09	-0.65%	291,586
Jun 5, 2026	84.25	84.25	79.95	80.61	80.61	-5.09%	291,799
Jun 4, 2026	83.77	85.31	83.35	84.93	84.93	-0.11%	407,887
Jun 3, 2026	83.72	85.36	83.23	85.02	85.02	1.02%	459,480
Jun 2, 2026	82.61	84.43	82.19	84.16	84.16	2.75%	331,254
Jun 1, 2026	81.63	82.73	79.82	81.91	81.91	-1.09%	327,893
May 29, 2026	81.92	84.12	80.78	82.81	82.81	0.91%	418,707
May 28, 2026	81.75	82.69	80.60	82.06	82.06	-0.22%	386,786
May 27, 2026	85.68	85.76	82.07	82.24	82.24	-3.71%	512,488
May 26, 2026	86.00	90.16	85.23	85.41	85.41	0.78%	1,261,793
May 22, 2026	76.62	84.83	75.76	84.75	84.75	11.25%	994,376
May 21, 2026	75.06	76.35	73.36	76.18	76.18	1.06%	733,186
May 20, 2026	72.25	75.70	70.73	75.38	75.38	5.07%	578,591
May 19, 2026	73.12	73.12	70.20	71.74	71.74	-3.29%	572,227
May 18, 2026	74.24	75.16	73.45	74.51	74.18	0.32%	435,584
May 15, 2026	75.03	75.46	73.31	74.27	73.94	-2.78%	356,177
May 14, 2026	76.07	76.50	74.68	76.39	76.05	1.25%	267,349
May 13, 2026	73.50	75.74	72.66	75.45	75.12	1.89%	416,797
May 12, 2026	74.55	74.55	71.83	74.05	73.72	-0.78%	425,194
May 11, 2026	75.00	76.20	73.77	74.63	74.30	0.46%	496,870
May 8, 2026	74.62	75.55	72.92	74.29	73.96	0.43%	350,385
May 7, 2026	76.78	76.80	73.91	73.97	73.64	-2.96%	337,856
May 6, 2026	76.73	78.00	75.37	76.23	75.89	-0.21%	486,843
May 5, 2026	75.45	77.43	74.13	76.39	76.05	3.69%	591,920
May 4, 2026	74.63	76.10	73.59	73.67	73.34	-1.17%	678,085
May 1, 2026	78.36	78.36	74.34	74.54	74.21	-4.62%	672,577
Apr 30, 2026	76.20	78.28	75.45	78.15	77.80	3.72%	347,797
Apr 29, 2026	78.00	78.26	75.02	75.35	75.02	-3.30%	480,763
Apr 28, 2026	77.10	79.03	75.37	77.92	77.57	0.92%	710,451
Apr 27, 2026	75.97	78.02	75.43	77.21	76.87	2.37%	612,855
Apr 24, 2026	72.54	75.76	72.24	75.42	75.09	4.65%	604,538
Apr 23, 2026	71.79	72.66	71.34	72.07	71.75	1.05%	402,310
Apr 22, 2026	70.22	71.36	69.70	71.32	71.00	2.69%	503,531