Advertisement
U.S. markets open in 2 hours 44 minutes

Atkore Inc. (ATKR)

NYSE - NYSE Delayed Price. Currency in USD
186.06+3.48 (+1.91%)
At close: 04:00PM EDT
186.90 +0.84 (+0.45%)
Pre-Market: 04:58AM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2024184.43187.06184.18186.06186.06339,500
Mar 26, 2024181.13183.15179.68182.58182.58302,000
Mar 25, 2024185.52186.75180.40180.48180.48382,900
Mar 22, 2024186.01187.46184.09185.25185.25250,900
Mar 21, 2024185.81189.39185.55186.27186.27379,600
Mar 20, 2024180.49184.57179.62183.87183.87300,900
Mar 19, 2024177.28180.89177.00180.29180.29402,600
Mar 18, 2024180.00180.87176.41178.09178.09527,200
Mar 15, 2024172.38179.91172.38178.91178.91757,600
Mar 14, 2024175.81177.20172.73173.87173.87723,200
Mar 13, 2024171.12176.17171.12176.13176.13397,800
Mar 12, 2024169.23171.57167.00171.01171.01354,100
Mar 11, 2024167.12169.22165.00168.61168.61380,600
Mar 08, 2024172.23174.00168.26168.47168.47517,300
Mar 07, 2024164.39170.36164.39169.94169.94364,300
Mar 06, 2024163.95166.23160.01164.02164.02354,100
Mar 05, 2024169.80171.49161.86161.94161.94479,200
Mar 04, 2024172.75175.30172.06172.20172.20658,700
Mar 01, 2024170.08173.23169.32172.52172.52599,900
Feb 29, 2024165.80170.06164.66169.40169.40626,400
Feb 28, 2024163.42165.50160.84163.93163.93626,400
Feb 27, 2024162.86164.57160.78163.49163.49655,800
Feb 26, 2024151.21161.34151.00161.03161.03800,700
Feb 26, 20240.32 Dividend
Feb 23, 2024147.23152.07145.73151.64151.32561,800
Feb 22, 2024145.51146.58143.72146.39146.08288,300
Feb 21, 2024142.78144.31140.74144.29143.99421,600
Feb 20, 2024141.79143.00140.22142.60142.30502,900
Feb 16, 2024146.66148.04144.53144.58144.27300,300
Feb 15, 2024145.18149.26144.11148.57148.26279,100
Feb 14, 2024145.00145.76143.38144.79144.48519,600
Feb 13, 2024144.34144.42139.52142.89142.59746,100
Feb 12, 2024148.65150.94147.85150.00149.68413,300
Feb 09, 2024149.33149.45146.73148.31148.00299,300
Feb 08, 2024147.00148.68145.62148.65148.34347,000
Feb 07, 2024144.47147.72144.11145.91145.60400,400
Feb 06, 2024145.04145.04142.26143.11142.81383,300
Feb 05, 2024146.96147.96144.17145.04144.73376,800
Feb 02, 2024145.53150.43144.72148.61148.30688,900
Feb 01, 2024148.00149.42140.91147.88147.571,119,500
Jan 31, 2024155.63156.87151.90152.53152.21592,000
Jan 30, 2024156.14159.57155.25156.87156.54410,800
Jan 29, 2024153.25157.82153.15157.43157.10330,500
Jan 26, 2024155.19156.04152.75153.34153.02268,800
Jan 25, 2024155.23156.48153.53154.34154.01338,300
Jan 24, 2024155.11155.11151.72152.19151.87238,200
Jan 23, 2024157.37158.18152.58153.08152.76233,500
Jan 22, 2024155.00157.66154.33155.43155.10318,800
Jan 19, 2024153.24153.94150.02153.02152.70307,000
Jan 18, 2024149.70152.90149.40152.76152.44280,500
Jan 17, 2024146.56149.62145.57148.92148.61338,400
Jan 16, 2024149.50150.23147.01149.20148.89423,700
Jan 12, 2024153.76154.43150.77150.90150.58243,600
Jan 11, 2024152.93153.88149.99151.74151.42212,000
Jan 10, 2024152.88153.41150.73153.03152.71183,300
Jan 09, 2024153.76153.76149.36153.08152.76281,400
Jan 08, 2024152.49156.28152.21156.16155.83269,600
Jan 05, 2024151.03154.17150.82152.38152.06331,000
Jan 04, 2024155.19156.05152.59152.91152.59373,400
Jan 03, 2024160.82161.20154.05154.18153.85567,500
Jan 02, 2024158.63164.96158.09163.13162.79418,900
Dec 29, 2023161.75162.86159.43160.00159.66414,300
Dec 28, 2023163.00163.86162.12162.25161.91337,900
Dec 27, 2023163.50165.54162.16163.39163.05341,300
Dec 26, 2023162.17165.69161.73162.91162.57260,200
Dec 22, 2023158.63161.78158.30161.66161.32293,900
Dec 21, 2023159.78160.30158.19158.59158.26337,200
Dec 20, 2023158.59162.13157.60157.62157.29439,300
Dec 19, 2023158.90161.60158.32159.49159.15471,300
Dec 18, 2023158.65158.65155.71157.16156.83529,400
Dec 15, 2023156.76157.39154.17157.04156.711,019,200
Dec 14, 2023146.82156.51146.82156.29155.961,442,300
Dec 13, 2023137.76142.76136.55142.45142.15594,900
Dec 12, 2023137.73138.37136.13137.59137.30379,700
Dec 11, 2023135.50137.77135.50137.19136.90343,300
Dec 08, 2023132.72136.79132.63135.23134.94400,500
Dec 07, 2023130.58132.82129.85132.72132.44323,800
Dec 06, 2023131.19133.51129.82130.38130.10409,500
Dec 05, 2023132.30132.43129.80130.25129.98327,100
Dec 04, 2023131.75133.21129.90133.18132.90403,000
Dec 01, 2023128.58133.95128.55133.00132.72456,100
Nov 30, 2023128.58130.42127.15129.90129.63691,100
Nov 29, 2023129.60131.53127.48127.65127.38479,000
Nov 28, 2023130.10130.71127.44127.51127.24590,900
Nov 27, 2023131.21132.10129.63130.55130.27448,900
Nov 24, 2023130.59132.78130.46132.20131.92164,200
Nov 22, 2023130.00131.83129.07130.84130.56376,600
Nov 21, 2023129.22130.62127.70129.08128.81541,300
Nov 20, 2023131.51131.70126.36130.24129.97576,900
Nov 17, 2023122.56133.44121.00131.41131.131,772,000
Nov 16, 2023136.22137.91133.80135.23134.94303,800
Nov 15, 2023137.20138.96136.01136.22135.93348,700
Nov 14, 2023134.99140.18134.99137.48137.19497,200
Nov 13, 2023131.65132.73130.51130.56130.28216,500
Nov 10, 2023130.23132.81129.13132.29132.01144,400
Nov 09, 2023130.59130.60128.48128.73128.46223,100
Nov 08, 2023130.00132.10127.09128.82128.55320,200
Nov 07, 2023129.33130.44128.46129.60129.33337,700
Nov 06, 2023132.31132.43129.48130.73130.45255,400
Nov 03, 2023132.55135.19131.93132.03131.75277,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...