Atkore Inc ATKR
NYSE · United States · Producer Manufacturing
$94.77+0.02 (+0.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $94.75 | +0.02% | $94.78 | $94.81 | $94.74 | 466.50K |
| 2026-09-29 | $94.73 | +0.14% | $94.68 | $94.78 | $94.62 | 604.90K |
| 2026-09-28 | $94.60 | +0.03% | $94.56 | $94.71 | $94.55 | 2.03M |
| 2026-09-25 | $94.57 | +0.03% | $94.65 | $94.65 | $94.54 | 537.70K |
| 2026-09-24 | $94.54 | +0.03% | $94.50 | $94.62 | $94.50 | 604.00K |
| 2026-09-23 | $94.51 | +0.01% | $94.55 | $94.56 | $94.49 | 340.10K |
| 2026-09-22 | $94.50 | +0.03% | $94.50 | $94.65 | $94.47 | 863.30K |
| 2026-09-21 | $94.47 | +0.16% | $94.54 | $94.54 | $94.35 | 545.20K |
| 2026-09-18 | $94.32 | -0.16% | $94.43 | $94.51 | $94.32 | 1.45M |
| 2026-09-17 | $94.47 | -0.05% | $94.63 | $94.63 | $94.33 | 475.90K |
| 2026-09-16 | $94.52 | -0.03% | $94.58 | $94.58 | $94.48 | 944.80K |
| 2026-09-15 | $94.55 | +0.51% | $94.32 | $94.63 | $94.32 | 1.03M |
| 2026-09-14 | $94.07 | -0.08% | $94.06 | $94.25 | $93.87 | 846.70K |
| 2026-09-11 | $94.15 | -0.01% | $94.38 | $94.38 | $94.13 | 440.30K |
| 2026-09-10 | $94.16 | -0.05% | $94.06 | $94.39 | $94.02 | 1.02M |
| 2026-09-09 | $94.21 | +0.36% | $93.85 | $94.30 | $93.81 | 1.03M |
| 2026-09-08 | $93.87 | +0.12% | $93.78 | $93.99 | $93.72 | 509.20K |
| 2026-09-04 | $93.76 | +0.12% | $93.67 | $93.79 | $93.67 | 407.10K |
| 2026-09-03 | $93.65 | +0.11% | $93.65 | $93.77 | $93.65 | 909.20K |
| 2026-09-02 | $93.55 | -0.09% | $93.65 | $93.74 | $93.55 | 908.60K |
| 2026-09-01 | $93.63 | -0.06% | $93.70 | $93.74 | $93.60 | 1.21M |
| 2026-08-31 | $93.69 | +0.10% | $93.61 | $93.78 | $93.56 | 646.60K |
| 2026-08-28 | $93.60 | -0.06% | $93.84 | $93.96 | $93.50 | 639.30K |
| 2026-08-27 | $93.66 | +0.03% | $93.75 | $93.77 | $93.65 | 412.40K |
| 2026-08-26 | $93.63 | +0.01% | $93.69 | $93.82 | $93.63 | 465.20K |
| 2026-08-25 | $93.62 | +0.14% | $93.74 | $93.85 | $93.62 | 338.40K |
| 2026-08-24 | $93.49 | -0.12% | $93.62 | $93.78 | $93.44 | 569.10K |
| 2026-08-21 | $93.60 | +0.12% | $93.78 | $93.78 | $93.54 | 460.00K |
| 2026-08-20 | $93.49 | +0.06% | $93.45 | $93.67 | $93.45 | 612.90K |
| 2026-08-19 | $93.43 | -0.01% | $93.60 | $93.70 | $93.43 | 687.40K |
| 2026-08-18 | $93.44 | -0.29% | $93.55 | $93.59 | $93.32 | 619.80K |
| 2026-08-17 | $93.71 | -0.10% | $93.86 | $93.89 | $93.71 | 576.80K |
| 2026-08-14 | $93.80 | -0.03% | $93.88 | $94.01 | $93.80 | 811.00K |
| 2026-08-13 | $93.83 | +0.02% | $93.92 | $94.14 | $93.80 | 1.25M |
| 2026-08-12 | $93.81 | -0.06% | $93.95 | $93.98 | $93.80 | 1.05M |
| 2026-08-11 | $93.87 | +0.13% | $93.85 | $93.96 | $93.79 | 894.00K |
| 2026-08-10 | $93.75 | +0.04% | $93.75 | $93.88 | $93.68 | 1.14M |
| 2026-08-07 | $93.71 | +0.05% | $93.83 | $93.83 | $93.65 | 1.40M |
| 2026-08-06 | $93.66 | -0.02% | $93.62 | $93.75 | $93.60 | 1.85M |
| 2026-08-05 | $93.68 | +0.16% | $93.50 | $93.75 | $93.45 | 3.18M |
| 2026-08-04 | $93.53 | -0.02% | $93.45 | $93.60 | $93.35 | 3.51M |
| 2026-08-03 | $93.55 | +28.22% | $93.40 | $93.60 | $93.30 | 8.86M |
| 2026-07-31 | $72.96 | +2.76% | $72.71 | $73.71 | $71.00 | 581.80K |
| 2026-07-30 | $71.00 | -0.60% | $73.36 | $73.82 | $70.69 | 528.80K |
| 2026-07-29 | $71.43 | -7.77% | $76.51 | $76.79 | $70.84 | 520.30K |
| 2026-07-28 | $77.45 | +2.87% | $74.35 | $77.46 | $74.35 | 519.80K |
| 2026-07-27 | $75.29 | -1.75% | $76.62 | $76.93 | $73.99 | 488.00K |
| 2026-07-24 | $76.63 | +4.90% | $73.48 | $76.75 | $71.43 | 467.50K |
| 2026-07-23 | $73.05 | +0.12% | $72.29 | $74.21 | $72.23 | 273.70K |
| 2026-07-22 | $72.96 | -2.12% | $74.41 | $75.11 | $72.72 | 421.70K |
| 2026-07-21 | $74.54 | +1.55% | $74.48 | $74.99 | $73.65 | 275.40K |
| 2026-07-20 | $73.40 | -0.03% | $73.51 | $74.12 | $72.54 | 331.30K |
| 2026-07-17 | $73.42 | +0.41% | $71.11 | $74.75 | $71.11 | 223.90K |
| 2026-07-16 | $73.12 | -0.96% | $72.69 | $74.32 | $68.95 | 148.00K |
| 2026-07-15 | $73.83 | +0.34% | $74.48 | $74.70 | $72.79 | 240.80K |
| 2026-07-14 | $73.58 | +2.65% | $73.30 | $73.75 | $72.29 | 202.20K |
| 2026-07-13 | $71.68 | -0.78% | $71.54 | $72.59 | $71.00 | 248.10K |
| 2026-07-10 | $72.24 | +2.32% | $70.49 | $72.72 | $70.32 | 214.90K |
| 2026-07-09 | $70.60 | +2.44% | $69.99 | $71.54 | $69.78 | 248.40K |
| 2026-07-08 | $68.92 | -0.49% | $69.64 | $69.64 | $67.89 | 264.50K |
| 2026-07-07 | $69.26 | -1.69% | $69.35 | $70.45 | $67.50 | 404.70K |
| 2026-07-06 | $70.45 | +1.79% | $69.36 | $71.12 | $69.36 | 287.30K |
| 2026-07-02 | $69.21 | -4.45% | $72.91 | $73.07 | $68.20 | 376.10K |
| 2026-07-01 | $72.43 | -4.75% | $75.35 | $75.80 | $72.34 | 242.20K |
| 2026-06-30 | $76.04 | +1.21% | $75.76 | $76.54 | $74.89 | 178.50K |
| 2026-06-29 | $75.13 | -3.47% | $76.69 | $77.25 | $74.43 | 290.10K |
| 2026-06-26 | $77.83 | -2.66% | $77.57 | $79.65 | $76.57 | 1.01M |
| 2026-06-25 | $79.96 | +2.66% | $79.53 | $81.53 | $78.39 | 180.30K |
| 2026-06-24 | $77.89 | +0.09% | $77.77 | $78.85 | $76.70 | 535.00K |
| 2026-06-23 | $77.82 | -5.04% | $79.49 | $80.03 | $77.81 | 260.00K |
| 2026-06-22 | $81.95 | +0.96% | $81.56 | $82.36 | $80.69 | 528.90K |
| 2026-06-18 | $81.17 | +5.64% | $77.88 | $81.24 | $77.50 | 621.50K |
| 2026-06-17 | $76.84 | -2.56% | $79.46 | $79.73 | $76.71 | 360.90K |
| 2026-06-16 | $78.86 | -0.49% | $79.89 | $81.90 | $78.67 | 267.70K |
| 2026-06-15 | $79.25 | -0.03% | $80.60 | $81.29 | $79.18 | 272.30K |
| 2026-06-12 | $79.27 | +0.35% | $79.56 | $80.80 | $78.78 | 300.00K |
| 2026-06-11 | $78.99 | +3.77% | $77.78 | $79.43 | $76.54 | 329.80K |
| 2026-06-10 | $76.12 | -5.77% | $79.92 | $80.82 | $76.12 | 550.70K |
| 2026-06-09 | $80.78 | +0.86% | $81.24 | $83.07 | $77.34 | 413.10K |
| 2026-06-08 | $80.09 | -0.65% | $81.55 | $82.17 | $79.99 | 291.60K |
| 2026-06-05 | $80.61 | -5.09% | $84.25 | $84.25 | $79.95 | 291.90K |
| 2026-06-04 | $84.93 | -0.11% | $83.77 | $85.31 | $83.35 | 407.90K |
| 2026-06-03 | $85.02 | +1.02% | $83.72 | $85.36 | $83.22 | 461.10K |
| 2026-06-02 | $84.16 | +2.75% | $82.61 | $84.43 | $82.19 | 346.30K |
| 2026-06-01 | $81.91 | -1.09% | $81.63 | $82.72 | $79.82 | 335.00K |
| 2026-05-29 | $82.81 | +0.91% | $81.92 | $84.12 | $80.78 | 490.60K |
| 2026-05-28 | $82.06 | -0.22% | $81.75 | $82.69 | $80.60 | 386.80K |
| 2026-05-27 | $82.24 | -3.71% | $85.68 | $85.76 | $82.07 | 512.60K |
| 2026-05-26 | $85.41 | +0.78% | $86.00 | $90.16 | $85.23 | 1.32M |
| 2026-05-22 | $84.75 | +11.25% | $76.62 | $84.83 | $75.75 | 1.02M |