Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
93.80
-0.03 (-0.03%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Atkore Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 93.88 | 94.01 | 93.80 | 93.80 | 93.80 | -0.03% | 809,903 |
| Aug 13, 2026 | 93.92 | 94.14 | 93.80 | 93.83 | 93.83 | 0.02% | 1,246,489 |
| Aug 12, 2026 | 93.95 | 93.98 | 93.80 | 93.81 | 93.81 | -0.06% | 1,053,248 |
| Aug 11, 2026 | 93.85 | 93.96 | 93.79 | 93.87 | 93.87 | 0.13% | 893,993 |
| Aug 10, 2026 | 93.75 | 93.88 | 93.68 | 93.75 | 93.75 | 0.04% | 1,119,901 |
| Aug 7, 2026 | 93.83 | 93.83 | 93.65 | 93.71 | 93.71 | 0.05% | 1,365,408 |
| Aug 6, 2026 | 93.62 | 93.75 | 93.60 | 93.66 | 93.66 | -0.02% | 1,795,695 |
| Aug 5, 2026 | 93.50 | 93.75 | 93.45 | 93.68 | 93.68 | 0.16% | 3,181,490 |
| Aug 4, 2026 | 93.45 | 93.60 | 93.35 | 93.53 | 93.53 | -0.02% | 3,462,688 |
| Aug 3, 2026 | 93.40 | 93.60 | 93.30 | 93.55 | 93.55 | 28.22% | 8,856,477 |
| Jul 31, 2026 | 72.71 | 73.71 | 71.00 | 72.96 | 72.96 | 2.76% | 581,735 |
| Jul 30, 2026 | 73.36 | 73.82 | 70.69 | 71.00 | 71.00 | -0.60% | 528,346 |
| Jul 29, 2026 | 76.51 | 76.79 | 70.84 | 71.43 | 71.43 | -7.77% | 520,326 |
| Jul 28, 2026 | 74.35 | 77.46 | 74.35 | 77.45 | 77.45 | 2.87% | 519,813 |
| Jul 27, 2026 | 76.62 | 76.93 | 73.99 | 75.29 | 75.29 | -1.75% | 488,011 |
| Jul 24, 2026 | 73.48 | 76.75 | 71.43 | 76.63 | 76.63 | 4.90% | 464,125 |
| Jul 23, 2026 | 72.29 | 74.21 | 72.23 | 73.05 | 73.05 | 0.12% | 273,659 |
| Jul 22, 2026 | 74.41 | 75.11 | 72.72 | 72.96 | 72.96 | -2.12% | 420,809 |
| Jul 21, 2026 | 74.48 | 74.99 | 73.66 | 74.54 | 74.54 | 1.55% | 275,342 |
| Jul 20, 2026 | 73.51 | 74.12 | 72.54 | 73.40 | 73.40 | -0.03% | 331,289 |
| Jul 17, 2026 | 71.11 | 74.75 | 71.11 | 73.42 | 73.42 | 0.41% | 223,850 |
| Jul 16, 2026 | 72.69 | 74.32 | 68.95 | 73.12 | 73.12 | -0.96% | 147,938 |
| Jul 15, 2026 | 74.48 | 74.70 | 72.79 | 73.83 | 73.83 | 0.34% | 240,758 |
| Jul 14, 2026 | 73.30 | 73.75 | 72.29 | 73.58 | 73.58 | 2.65% | 202,210 |
| Jul 13, 2026 | 71.54 | 72.59 | 71.00 | 71.68 | 71.68 | -0.78% | 248,107 |
| Jul 10, 2026 | 70.49 | 72.72 | 70.33 | 72.24 | 72.24 | 2.32% | 214,878 |
| Jul 9, 2026 | 69.99 | 71.54 | 69.78 | 70.60 | 70.60 | 2.44% | 237,900 |
| Jul 8, 2026 | 69.64 | 69.64 | 67.89 | 68.92 | 68.92 | -0.49% | 257,083 |
| Jul 7, 2026 | 69.35 | 70.45 | 67.50 | 69.26 | 69.26 | -1.69% | 390,734 |
| Jul 6, 2026 | 69.36 | 71.12 | 69.36 | 70.45 | 70.45 | 1.79% | 287,244 |
| 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 |