Chronicle Journal: Finance

Atkore Inc (NY: ATKR )

69.25 USD +1.08 (+1.58%)
Official Closing Price Updated: 7:56 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 69.02 69.98 65.52 69.25 872,200 +1.08(+1.58%)
Mar 04, 2021 68.90 69.87 65.47 68.17 880,252 -1.01(-1.46%)
Mar 03, 2021 69.91 71.29 68.81 69.18 649,012 +0.01(+0.01%)
Mar 02, 2021 69.23 69.77 68.44 69.17 516,922 -0.78(-1.12%)
Mar 01, 2021 68.95 70.85 68.15 69.95 444,072 +2.30(+3.40%)
Feb 26, 2021 67.47 69.05 64.25 67.65 562,500 +0.37(+0.55%)
Feb 25, 2021 67.90 70.52 65.48 67.28 1,289,552 -0.62(-0.91%)
Feb 24, 2021 66.44 68.74 66.36 67.90 792,803 +1.74(+2.63%)
Feb 23, 2021 65.87 67.65 64.36 66.16 920,879 -1.57(-2.32%)
Feb 22, 2021 63.63 69.42 63.20 67.73 1,977,247 +3.89(+6.09%)
Feb 19, 2021 61.34 63.84 61.15 63.84 410,800 +2.54(+4.14%)
Feb 18, 2021 62.05 62.60 61.20 61.30 452,065 -1.67(-2.65%)
Feb 17, 2021 62.63 63.50 61.27 62.97 410,164 -0.30(-0.47%)
Feb 16, 2021 62.87 64.00 61.79 63.27 2,022,549 +1.03(+1.65%)
Feb 12, 2021 61.53 62.80 61.41 62.24 335,800 +0.52(+0.84%)
Feb 11, 2021 62.22 62.98 60.85 61.72 328,944 -0.34(-0.55%)
Feb 10, 2021 62.24 62.50 60.62 62.06 408,307 +0.30(+0.49%)
Feb 09, 2021 62.15 62.78 60.41 61.76 540,725 -0.85(-1.36%)
Feb 08, 2021 60.00 62.81 58.43 62.61 671,048 +4.07(+6.95%)
Feb 05, 2021 55.94 58.57 55.16 58.54 627,100 +3.44(+6.24%)
Feb 04, 2021 54.46 55.87 54.08 55.10 567,640 +1.12(+2.07%)
Feb 03, 2021 54.25 54.81 52.44 53.98 502,845 +0.29(+0.54%)
Feb 02, 2021 52.17 54.91 50.30 53.69 1,265,566 +7.58(+16.44%)
Feb 01, 2021 44.92 46.35 44.39 46.11 274,095 +1.75(+3.94%)
Jan 29, 2021 45.89 46.00 44.31 44.36 294,400 -1.85(-4.00%)
Jan 28, 2021 45.78 46.82 44.71 46.21 241,147 +1.53(+3.42%)
Jan 27, 2021 45.00 45.53 43.19 44.68 483,428 -1.42(-3.08%)
Jan 26, 2021 47.69 48.04 46.04 46.10 323,600 -0.84(-1.79%)
Jan 25, 2021 47.79 48.08 46.46 46.94 259,098 -1.44(-2.98%)
Jan 22, 2021 47.46 48.40 47.11 48.38 258,800 +0.18(+0.37%)
Jan 21, 2021 49.74 50.15 48.19 48.20 299,875 -1.54(-3.10%)
Jan 20, 2021 49.69 50.31 48.79 49.74 473,983 +0.05(+0.10%)
Jan 19, 2021 49.38 50.50 48.58 49.69 550,505 +0.96(+1.97%)
Jan 15, 2021 47.94 48.90 46.48 48.73 479,300 -0.27(-0.55%)
Jan 14, 2021 47.94 49.26 47.38 49.00 384,655 +1.71(+3.62%)
Jan 13, 2021 48.18 48.28 46.95 47.29 421,109 -0.84(-1.75%)
Jan 12, 2021 46.32 48.41 46.07 48.13 334,071 +2.03(+4.40%)
Jan 11, 2021 45.05 46.22 45.05 46.10 374,961 +0.27(+0.59%)
Jan 08, 2021 46.76 46.78 45.21 45.83 373,200 -0.41(-0.89%)
Jan 07, 2021 47.84 48.10 46.20 46.24 369,701 -0.99(-2.10%)
Jan 06, 2021 45.31 47.61 44.96 47.23 325,538 +3.14(+7.12%)
Jan 05, 2021 42.07 44.42 42.07 44.09 295,271 +1.73(+4.08%)
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.