Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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