Skip to main content
logo
Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
94.95
+0.03 (0.03%)
Oct 16, 2026, 2:04 PM EDT - Market open

Atkore Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202694.9594.9794.9594.9594.950.03%445,954
Oct 15, 202694.8894.9794.8894.9294.92-0.01%926,558
Oct 14, 202694.8594.9394.8494.9394.930.05%850,714
Oct 13, 202694.8894.9094.8794.8894.88-718,516
Oct 12, 202694.8594.9094.8594.8894.880.04%318,638
Oct 9, 202694.8994.8994.8494.8494.84-350,305
Oct 8, 202694.8594.9094.8094.8494.84-0.01%819,533
Oct 7, 202694.7794.8594.7694.8594.850.14%775,423
Oct 6, 202694.8394.8694.7294.7294.72-0.06%396,554
Oct 5, 202694.7594.8194.7594.7894.780.17%591,698
Oct 2, 202694.8594.8894.6294.6294.62-0.16%1,284,505
Oct 1, 202694.8294.8494.7594.7794.770.02%596,604
Sep 30, 202694.7894.8194.7494.7594.750.02%466,466
Sep 29, 202694.6894.7894.6294.7394.730.14%604,901
Sep 28, 202694.5694.7294.5594.6094.600.03%2,031,903
Sep 25, 202694.6594.6594.5494.5794.570.03%537,446
Sep 24, 202694.5094.6294.5094.5494.540.03%604,019
Sep 23, 202694.5594.5694.4994.5194.510.01%340,104
Sep 22, 202694.5094.6594.4794.5094.500.03%863,309
Sep 21, 202694.5494.5494.3594.4794.470.16%545,239
Sep 18, 202694.4394.5194.3294.3294.32-0.16%1,441,872
Sep 17, 202694.6394.6394.3494.4794.47-0.05%475,834
Sep 16, 202694.5894.5894.4894.5294.52-0.03%944,760
Sep 15, 202694.3294.6394.3294.5594.550.51%1,029,592
Sep 14, 202694.0694.2593.8794.0794.07-0.08%838,688
Sep 11, 202694.3894.3894.1394.1594.15-0.01%440,335
Sep 10, 202694.0694.3994.0294.1694.16-0.05%1,017,655
Sep 9, 202693.8594.3093.8194.2194.210.36%1,026,378
Sep 8, 202693.7893.9993.7293.8793.870.12%508,897
Sep 4, 202693.6793.7993.6793.7693.760.12%407,063
Sep 3, 202693.6593.7793.6593.6593.650.11%909,218
Sep 2, 202693.6593.7493.5593.5593.55-0.09%906,041
Sep 1, 202693.7093.7493.6093.6393.63-0.06%1,211,542
Aug 31, 202693.6193.7893.5693.6993.690.10%645,449
Aug 28, 202693.8493.9693.5093.6093.60-0.06%639,213
Aug 27, 202693.7593.7793.6593.6693.660.03%411,532
Aug 26, 202693.6993.8293.6393.6393.630.01%465,206
Aug 25, 202693.7493.8593.6293.6293.620.14%338,431
Aug 24, 202693.6293.7893.4593.4993.49-0.12%550,214
Aug 21, 202693.7893.7893.5493.6093.600.12%459,988
Aug 20, 202693.4593.6793.4593.4993.490.06%612,937
Aug 19, 202693.6093.7093.4393.4393.43-0.01%687,355
Aug 18, 202693.5593.5993.3293.4493.440.06%619,788
Aug 17, 202693.8693.8993.7193.7193.38-0.10%576,744
Aug 14, 202693.8894.0193.8093.8093.47-0.03%811,009
Aug 13, 202693.9294.1493.8093.8393.500.02%1,246,677
Aug 12, 202693.9593.9893.8093.8193.48-0.06%1,053,834
Aug 11, 202693.8593.9693.7993.8793.540.13%894,030
Aug 10, 202693.7593.8893.6893.7593.420.04%1,136,096
Aug 7, 202693.8393.8393.6593.7193.380.05%1,397,779