Skip to main content

Atkore Inc. Common Stock (NY: ATKR )

65.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 10, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 10, 2025 64.08 66.11 64.08 65.55 614,387 +0.68(+1.05%)
Mar 07, 2025 63.95 66.00 63.55 64.87 656,152 +0.17(+0.26%)
Mar 06, 2025 61.53 65.36 61.07 64.70 717,210 +2.39(+3.84%)
Mar 05, 2025 60.04 62.35 59.83 62.31 517,976 +3.07(+5.18%)
Mar 04, 2025 57.78 60.25 55.91 59.24 771,730 +0.35(+0.59%)
Mar 03, 2025 62.03 62.63 58.49 58.89 730,880 -2.61(-4.24%)
Feb 28, 2025 62.31 62.77 60.53 61.50 862,875 -0.79(-1.27%)
Feb 27, 2025 63.68 64.86 62.24 62.29 831,613 -1.02(-1.61%)
Feb 26, 2025 64.51 65.63 63.20 63.31 835,670 -0.42(-0.66%)
Feb 25, 2025 64.16 64.69 62.89 63.73 699,297 -0.73(-1.13%)
Feb 24, 2025 65.80 65.94 64.42 64.46 664,079 -1.32(-2.01%)
Feb 21, 2025 68.08 68.15 65.25 65.78 571,202 -1.49(-2.21%)
Feb 20, 2025 68.31 68.66 66.30 67.27 457,583 -0.96(-1.41%)
Feb 19, 2025 69.34 69.94 67.54 68.23 735,937 -1.96(-2.79%)
Feb 18, 2025 72.26 72.26 70.18 70.19 808,440 -2.00(-2.77%)
Feb 14, 2025 70.51 72.39 69.76 72.19 700,437 +2.55(+3.66%)
Feb 13, 2025 69.60 70.17 68.63 69.64 579,779 +0.54(+0.78%)
Feb 12, 2025 69.70 70.31 68.47 69.10 572,688 -1.80(-2.54%)
Feb 11, 2025 68.59 72.10 68.59 70.91 992,558 +1.77(+2.56%)
Feb 10, 2025 65.19 69.47 64.71 69.13 895,904 +3.96(+6.08%)
Feb 07, 2025 65.82 66.61 64.54 65.17 950,984 -0.11(-0.17%)
Feb 06, 2025 66.02 68.60 64.85 65.28 1,391,874 -0.02(-0.03%)
Feb 05, 2025 63.74 65.77 62.92 65.30 1,803,878 +1.45(+2.28%)
Feb 04, 2025 63.52 70.38 62.34 63.85 4,747,916 -15.52(-19.56%)
Feb 03, 2025 78.22 81.91 77.66 79.37 812,538 -1.71(-2.11%)
Jan 31, 2025 83.05 83.26 80.39 81.08 540,602 -2.12(-2.55%)
Jan 30, 2025 81.31 83.49 80.79 83.20 394,665 +3.01(+3.75%)
Jan 29, 2025 80.69 81.79 79.96 80.19 305,353 -0.56(-0.69%)
Jan 28, 2025 82.39 82.39 79.61 80.75 594,562 -1.43(-1.74%)
Jan 27, 2025 84.01 84.36 81.24 82.19 467,394 -2.34(-2.77%)
Jan 24, 2025 86.90 87.70 84.07 84.53 317,683 -1.73(-2.01%)
Jan 23, 2025 86.20 88.03 85.62 86.26 315,680 -0.71(-0.81%)
Jan 22, 2025 88.21 89.07 86.86 86.96 397,641 -0.83(-0.94%)
Jan 21, 2025 85.84 88.32 85.34 87.79 419,663 +3.00(+3.53%)
Jan 17, 2025 84.24 85.11 82.72 84.79 993,337 +1.71(+2.06%)
Jan 16, 2025 83.46 83.62 82.10 83.08 276,282 -0.31(-0.37%)
Jan 15, 2025 85.13 85.13 82.58 83.39 391,712 +0.93(+1.12%)
Jan 14, 2025 84.65 85.79 80.99 82.46 504,244 -1.64(-1.95%)
Jan 13, 2025 80.66 84.24 79.92 84.11 361,262 +2.63(+3.23%)
Jan 10, 2025 80.88 84.23 80.65 81.48 370,801 -1.00(-1.21%)
Jan 08, 2025 84.16 85.18 81.77 82.47 586,934 -4.12(-4.76%)
Jan 07, 2025 86.82 88.57 86.02 86.60 389,598 +0.35(+0.40%)
Jan 06, 2025 84.61 87.04 84.03 86.25 524,839 +3.18(+3.82%)
Jan 03, 2025 81.64 83.09 80.46 83.07 448,938 +2.00(+2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.