Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	70.14	71.12	69.75	70.70	633,968	+0.32(+0.45%)
Jun 29, 2021	71.48	71.97	70.28	70.38	183,028	-0.29(-0.41%)
Jun 28, 2021	71.51	71.52	69.99	70.67	263,751	-0.98(-1.36%)
Jun 25, 2021	73.69	74.68	71.65	71.65	832,270	-1.50(-2.06%)
Jun 24, 2021	71.69	73.25	70.90	73.15	324,294	+1.98(+2.78%)
Jun 23, 2021	70.79	71.77	70.27	71.17	228,489	+0.92(+1.30%)
Jun 22, 2021	69.43	70.89	68.46	70.25	325,779	+0.36(+0.51%)
Jun 21, 2021	67.77	69.94	67.58	69.89	465,680	+2.67(+3.97%)
Jun 18, 2021	68.47	69.36	66.97	67.23	579,122	-2.92(-4.16%)
Jun 17, 2021	73.36	73.44	69.03	70.14	413,406	-3.41(-4.63%)
Jun 16, 2021	72.79	73.75	71.64	73.55	383,312	+0.29(+0.39%)
Jun 15, 2021	73.01	73.68	72.16	73.26	326,875	+0.50(+0.68%)
Jun 14, 2021	73.45	74.19	71.83	72.76	347,709	-1.01(-1.36%)
Jun 11, 2021	74.98	75.98	73.31	73.77	372,901	-0.58(-0.78%)
Jun 10, 2021	77.75	78.17	74.10	74.35	396,517	-3.05(-3.94%)
Jun 09, 2021	78.97	78.97	77.05	77.39	201,175	-1.41(-1.79%)
Jun 08, 2021	78.00	79.27	76.47	78.81	292,109	+1.06(+1.36%)
Jun 07, 2021	77.95	79.33	77.06	77.75	335,193	+0.13(+0.17%)
Jun 04, 2021	77.40	77.81	75.24	77.62	339,377	+0.89(+1.16%)
Jun 03, 2021	77.06	77.66	75.40	76.74	233,405	-0.32(-0.41%)
Jun 02, 2021	79.22	79.41	76.76	77.05	269,213	-2.31(-2.91%)
Jun 01, 2021	78.83	79.59	78.23	79.36	341,862	+2.49(+3.24%)
May 28, 2021	77.61	77.80	76.00	76.87	232,873	-0.76(-0.97%)
May 27, 2021	77.81	78.90	76.96	77.63	425,500	+0.82(+1.06%)
May 26, 2021	74.99	77.05	74.80	76.81	363,952	+2.06(+2.76%)
May 25, 2021	76.03	77.67	74.56	74.75	440,849	-1.58(-2.07%)
May 24, 2021	76.68	77.16	75.98	76.34	331,042	-0.21(-0.27%)
May 21, 2021	75.22	77.98	75.22	76.55	494,964	+2.32(+3.13%)
May 20, 2021	76.00	76.23	72.84	74.23	695,933	-1.35(-1.79%)
May 19, 2021	76.68	77.77	74.76	75.58	571,376	-3.17(-4.02%)
May 18, 2021	82.60	82.66	78.68	78.75	481,455	-3.19(-3.89%)
May 17, 2021	80.77	82.13	78.86	81.93	342,426	+0.19(+0.23%)
May 14, 2021	82.87	83.05	80.27	81.74	510,463	-0.04(-0.05%)
May 13, 2021	79.66	82.60	79.66	81.78	541,986	+2.04(+2.56%)
May 12, 2021	83.90	84.14	79.24	79.74	587,064	-4.65(-5.51%)
May 11, 2021	83.65	86.30	82.82	84.39	754,877	-2.43(-2.80%)
May 10, 2021	89.50	89.70	86.70	86.82	608,991	-1.91(-2.15%)
May 07, 2021	86.43	88.92	85.75	88.73	540,843	+2.41(+2.79%)
May 06, 2021	86.17	86.85	83.92	86.32	402,474	+0.32(+0.37%)
May 05, 2021	84.70	86.40	82.69	86.01	474,049	+2.15(+2.57%)
May 04, 2021	82.53	84.21	81.37	83.86	736,615	+0.63(+0.75%)
May 03, 2021	79.31	85.00	79.28	83.23	937,716	+5.28(+6.77%)
Apr 30, 2021	77.86	78.90	76.02	77.95	879,103	-0.06(-0.08%)
Apr 29, 2021	80.41	80.66	74.34	78.01	788,943	+1.45(+1.90%)
Apr 28, 2021	77.68	78.56	76.53	76.56	423,175	-1.35(-1.74%)
Apr 27, 2021	76.94	77.98	76.18	77.91	287,805	+0.97(+1.26%)
Apr 26, 2021	76.95	78.37	76.09	76.94	366,497	+1.04(+1.36%)
Apr 23, 2021	74.74	76.54	73.89	75.91	570,302	+1.47(+1.98%)
Apr 22, 2021	73.38	76.10	71.83	74.44	735,254	+1.42(+1.95%)
Apr 21, 2021	68.84	73.10	68.36	73.01	445,766	+2.95(+4.21%)
Apr 20, 2021	73.19	73.27	69.04	70.06	478,241	-2.62(-3.60%)
Apr 19, 2021	72.29	72.91	70.56	72.68	363,782	+0.09(+0.12%)
Apr 16, 2021	73.35	73.69	71.56	72.59	332,902	+0.11(+0.15%)
Apr 15, 2021	73.77	73.77	71.27	72.48	549,611	-0.07(-0.10%)
Apr 14, 2021	72.27	74.07	72.13	72.55	248,229	+0.88(+1.22%)
Apr 13, 2021	71.91	72.46	69.83	71.68	364,837	-0.55(-0.76%)
Apr 12, 2021	71.61	72.40	70.35	72.22	399,048	+0.73(+1.02%)
Apr 09, 2021	70.00	71.63	69.56	71.50	506,634	+1.69(+2.43%)
Apr 08, 2021	71.41	71.41	69.35	69.80	442,269	-1.39(-1.96%)
Apr 07, 2021	72.20	72.69	70.49	71.20	372,046	-1.08(-1.49%)
Apr 06, 2021	73.59	74.69	72.24	72.27	370,931	-1.33(-1.81%)
Apr 05, 2021	74.72	75.18	72.33	73.61	379,405	+0.06(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services

Contact Information

Follow Us