Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
93.76
+0.11 (0.12%)
Sep 4, 2026, 4:00 PM EDT - Market closed
Atkore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 93.67 | 93.79 | 93.67 | 93.76 | 93.76 | 0.12% | 407,063 |
| Sep 3, 2026 | 93.65 | 93.77 | 93.65 | 93.65 | 93.65 | 0.11% | 909,218 |
| Sep 2, 2026 | 93.65 | 93.74 | 93.55 | 93.55 | 93.55 | -0.09% | 906,041 |
| Sep 1, 2026 | 93.70 | 93.74 | 93.60 | 93.63 | 93.63 | -0.06% | 1,211,542 |
| Aug 31, 2026 | 93.61 | 93.78 | 93.56 | 93.69 | 93.69 | 0.10% | 645,449 |
| Aug 28, 2026 | 93.84 | 93.96 | 93.50 | 93.60 | 93.60 | -0.06% | 639,213 |
| Aug 27, 2026 | 93.75 | 93.77 | 93.65 | 93.66 | 93.66 | 0.03% | 411,532 |
| Aug 26, 2026 | 93.69 | 93.82 | 93.63 | 93.63 | 93.63 | 0.01% | 465,206 |
| Aug 25, 2026 | 93.74 | 93.85 | 93.62 | 93.62 | 93.62 | 0.14% | 338,431 |
| Aug 24, 2026 | 93.62 | 93.78 | 93.45 | 93.49 | 93.49 | -0.12% | 550,214 |
| Aug 21, 2026 | 93.78 | 93.78 | 93.54 | 93.60 | 93.60 | 0.12% | 459,988 |
| Aug 20, 2026 | 93.45 | 93.67 | 93.45 | 93.49 | 93.49 | 0.06% | 612,937 |
| Aug 19, 2026 | 93.60 | 93.70 | 93.43 | 93.43 | 93.43 | -0.01% | 687,355 |
| Aug 18, 2026 | 93.55 | 93.59 | 93.32 | 93.44 | 93.44 | 0.06% | 619,788 |
| Aug 17, 2026 | 93.86 | 93.89 | 93.71 | 93.71 | 93.38 | -0.10% | 576,744 |
| Aug 14, 2026 | 93.88 | 94.01 | 93.80 | 93.80 | 93.47 | -0.03% | 811,009 |
| Aug 13, 2026 | 93.92 | 94.14 | 93.80 | 93.83 | 93.50 | 0.02% | 1,246,677 |
| Aug 12, 2026 | 93.95 | 93.98 | 93.80 | 93.81 | 93.48 | -0.06% | 1,053,834 |
| Aug 11, 2026 | 93.85 | 93.96 | 93.79 | 93.87 | 93.54 | 0.13% | 894,030 |
| Aug 10, 2026 | 93.75 | 93.88 | 93.68 | 93.75 | 93.42 | 0.04% | 1,136,096 |
| Aug 7, 2026 | 93.83 | 93.83 | 93.65 | 93.71 | 93.38 | 0.05% | 1,397,779 |
| Aug 6, 2026 | 93.62 | 93.75 | 93.60 | 93.66 | 93.33 | -0.02% | 1,852,812 |
| Aug 5, 2026 | 93.50 | 93.75 | 93.45 | 93.68 | 93.35 | 0.16% | 3,181,520 |
| Aug 4, 2026 | 93.45 | 93.60 | 93.35 | 93.53 | 93.20 | -0.02% | 3,511,232 |
| Aug 3, 2026 | 93.40 | 93.60 | 93.30 | 93.55 | 93.22 | 28.22% | 8,858,701 |
| Jul 31, 2026 | 72.71 | 73.71 | 71.00 | 72.96 | 72.70 | 2.76% | 581,770 |
| Jul 30, 2026 | 73.36 | 73.82 | 70.69 | 71.00 | 70.75 | -0.60% | 528,816 |
| Jul 29, 2026 | 76.51 | 76.79 | 70.84 | 71.43 | 71.18 | -7.77% | 520,349 |
| Jul 28, 2026 | 74.35 | 77.46 | 74.35 | 77.45 | 77.18 | 2.87% | 519,841 |
| Jul 27, 2026 | 76.62 | 76.93 | 73.99 | 75.29 | 75.02 | -1.75% | 488,038 |
| Jul 24, 2026 | 73.48 | 76.75 | 71.43 | 76.63 | 76.36 | 4.90% | 467,520 |
| Jul 23, 2026 | 72.29 | 74.21 | 72.23 | 73.05 | 72.79 | 0.12% | 273,660 |
| Jul 22, 2026 | 74.41 | 75.11 | 72.72 | 72.96 | 72.70 | -2.12% | 421,686 |
| Jul 21, 2026 | 74.48 | 74.99 | 73.66 | 74.54 | 74.28 | 1.55% | 275,424 |
| Jul 20, 2026 | 73.51 | 74.12 | 72.54 | 73.40 | 73.14 | -0.03% | 331,292 |
| Jul 17, 2026 | 71.11 | 74.75 | 71.11 | 73.42 | 73.16 | 0.41% | 223,850 |
| Jul 16, 2026 | 72.69 | 74.32 | 68.95 | 73.12 | 72.86 | -0.96% | 147,992 |
| Jul 15, 2026 | 74.48 | 74.70 | 72.79 | 73.83 | 73.57 | 0.34% | 240,771 |
| Jul 14, 2026 | 73.30 | 73.75 | 72.29 | 73.58 | 73.32 | 2.65% | 202,213 |
| Jul 13, 2026 | 71.54 | 72.59 | 71.00 | 71.68 | 71.43 | -0.78% | 248,161 |
| Jul 10, 2026 | 70.49 | 72.72 | 70.33 | 72.24 | 71.99 | 2.32% | 214,918 |
| Jul 9, 2026 | 69.99 | 71.54 | 69.78 | 70.60 | 70.35 | 2.44% | 248,441 |
| Jul 8, 2026 | 69.64 | 69.64 | 67.89 | 68.92 | 68.68 | -0.49% | 264,454 |
| Jul 7, 2026 | 69.35 | 70.45 | 67.50 | 69.26 | 69.02 | -1.69% | 404,650 |
| Jul 6, 2026 | 69.36 | 71.12 | 69.36 | 70.45 | 70.20 | 1.79% | 287,304 |
| Jul 2, 2026 | 72.91 | 73.07 | 68.20 | 69.21 | 68.97 | -4.45% | 376,082 |
| Jul 1, 2026 | 75.35 | 75.80 | 72.34 | 72.43 | 72.17 | -4.75% | 242,232 |
| Jun 30, 2026 | 75.76 | 76.54 | 74.89 | 76.04 | 75.77 | 1.21% | 178,584 |
| Jun 29, 2026 | 76.69 | 77.25 | 74.43 | 75.13 | 74.87 | -3.47% | 290,250 |
| Jun 26, 2026 | 77.57 | 79.65 | 76.57 | 77.83 | 77.56 | -2.66% | 1,007,492 |