Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	69.53	70.53	68.97	69.45	69.14	0.58%	288,190
Apr 20, 2026	68.93	70.11	68.71	69.05	68.74	-0.10%	338,470
Apr 17, 2026	68.16	70.67	67.41	69.12	68.81	3.18%	2,400,729
Apr 16, 2026	67.79	68.08	66.40	66.99	66.69	-1.02%	685,355
Apr 15, 2026	67.62	68.27	66.53	67.68	67.38	-1.76%	439,781
Apr 14, 2026	68.93	69.66	68.41	68.89	68.58	0.28%	246,728
Apr 13, 2026	67.60	68.81	66.79	68.70	68.40	1.28%	389,586
Apr 10, 2026	68.31	69.15	67.58	67.83	67.53	-0.03%	338,254
Apr 9, 2026	65.21	68.30	65.19	67.85	67.55	2.94%	440,127
Apr 8, 2026	66.32	67.65	65.40	65.91	65.62	3.36%	417,814
Apr 7, 2026	62.32	64.18	61.97	63.77	63.49	1.59%	329,862
Apr 6, 2026	61.51	62.90	60.82	62.77	62.49	2.05%	242,516
Apr 2, 2026	59.06	61.60	58.37	61.51	61.24	2.11%	335,135
Apr 1, 2026	59.65	60.68	58.89	60.24	59.97	2.26%	330,480
Mar 31, 2026	58.87	59.64	57.97	58.91	58.65	1.31%	357,251
Mar 30, 2026	59.93	59.93	57.90	58.15	57.89	-1.66%	233,990
Mar 27, 2026	59.64	60.06	58.64	59.13	58.87	-2.30%	189,060
Mar 26, 2026	60.23	61.46	60.23	60.52	60.25	-0.61%	270,553
Mar 25, 2026	61.11	61.50	60.21	60.89	60.62	0.93%	240,672
Mar 24, 2026	57.20	60.56	57.20	60.33	60.06	3.80%	221,726
Mar 23, 2026	57.79	58.92	57.13	58.12	57.86	3.56%	342,355
Mar 20, 2026	56.48	56.95	55.18	56.12	55.87	-1.18%	589,172
Mar 19, 2026	54.44	56.86	53.75	56.79	56.54	2.69%	383,452
Mar 18, 2026	55.96	56.54	55.24	55.30	55.06	-1.50%	402,887
Mar 17, 2026	56.91	57.40	56.00	56.14	55.89	-0.04%	358,495
Mar 16, 2026	56.85	57.26	56.13	56.16	55.91	0.05%	324,319
Mar 13, 2026	57.51	57.86	55.31	56.13	55.88	-1.09%	408,328