Skip to main content

Atkore Inc. Common Stock (NY:ATKR)

57.46 -0.73 (-1.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 57.70 57.70 56.72 57.46 489,811 -0.73(-1.25%)
Aug 29, 2025 58.52 58.87 57.39 58.19 360,830 -0.38(-0.65%)
Aug 28, 2025 59.80 59.80 58.48 58.57 476,728 -1.08(-1.81%)
Aug 27, 2025 58.88 59.71 58.21 59.65 373,549 +0.70(+1.19%)
Aug 26, 2025 58.67 59.10 58.23 58.95 572,447 +0.10(+0.17%)
Aug 25, 2025 59.88 59.88 58.83 58.85 340,731 -1.18(-1.97%)
Aug 22, 2025 57.00 60.48 56.97 60.03 680,807 +3.49(+6.17%)
Aug 21, 2025 56.28 56.88 55.97 56.54 401,885 -0.14(-0.25%)
Aug 20, 2025 57.38 57.64 56.27 56.68 535,629 -1.11(-1.92%)
Aug 19, 2025 57.89 58.56 57.23 57.79 544,820 +0.14(+0.24%)
Aug 18, 2025 57.24 57.86 56.80 57.65 393,002 +0.12(+0.21%)
Aug 15, 2025 59.03 59.06 57.03 57.53 523,296 -1.32(-2.25%)
Aug 14, 2025 57.94 59.14 57.75 58.85 662,054 +0.01(+0.02%)
Aug 13, 2025 56.80 58.87 56.32 58.84 1,037,081 +2.24(+3.95%)
Aug 12, 2025 54.48 56.66 54.11 56.61 915,252 +3.06(+5.72%)
Aug 11, 2025 54.69 55.23 53.19 53.54 676,177 -1.13(-2.07%)
Aug 08, 2025 55.11 55.64 53.58 54.68 1,006,736 +0.00(+0.00%)
Aug 07, 2025 57.67 58.09 54.30 54.68 1,430,535 -2.12(-3.73%)
Aug 06, 2025 55.24 57.35 54.71 56.79 1,418,808 +0.73(+1.29%)
Aug 05, 2025 69.60 69.94 55.18 56.07 2,738,881 -20.05(-26.34%)
Aug 04, 2025 75.68 76.17 74.65 76.11 763,183 +0.63(+0.83%)
Aug 01, 2025 75.55 75.68 73.08 75.49 507,390 -1.09(-1.43%)
Jul 31, 2025 76.40 78.20 76.40 76.58 427,311 -0.67(-0.86%)
Jul 30, 2025 77.62 78.65 76.34 77.25 414,323 -0.36(-0.46%)
Jul 29, 2025 78.09 78.22 76.76 77.61 417,579 -0.51(-0.65%)
Jul 28, 2025 79.21 79.25 77.92 78.11 438,403 -1.07(-1.36%)
Jul 25, 2025 78.71 79.29 77.20 79.19 302,449 +1.06(+1.36%)
Jul 24, 2025 76.75 79.60 76.75 78.12 608,871 +0.61(+0.78%)
Jul 23, 2025 75.50 77.83 75.17 77.52 560,375 +2.81(+3.77%)
Jul 22, 2025 72.90 74.95 72.83 74.70 394,590 +2.13(+2.93%)
Jul 21, 2025 74.72 75.07 72.38 72.57 447,337 -1.28(-1.74%)
Jul 18, 2025 75.05 75.05 72.81 73.86 1,260,793 -0.56(-0.75%)
Jul 17, 2025 72.17 74.41 71.70 74.41 592,469 +2.43(+3.37%)
Jul 16, 2025 71.76 72.74 70.04 71.99 535,451 -0.35(-0.48%)
Jul 15, 2025 74.79 75.41 72.31 72.34 354,937 -1.04(-1.42%)
Jul 14, 2025 73.66 74.09 73.03 73.38 391,186 -1.16(-1.56%)
Jul 11, 2025 74.47 74.86 73.58 74.54 280,983 -1.17(-1.55%)
Jul 10, 2025 75.26 76.90 75.15 75.72 401,529 +0.70(+0.93%)
Jul 09, 2025 74.95 75.67 73.93 75.02 397,129 +0.10(+0.13%)
Jul 08, 2025 73.28 75.20 73.28 74.92 384,780 +1.70(+2.32%)
Jul 07, 2025 74.12 74.95 72.83 73.22 350,627 -1.49(-2.00%)
Jul 03, 2025 75.25 76.25 74.47 74.71 249,439 -0.17(-0.23%)
Jul 02, 2025 73.73 74.91 72.61 74.88 564,864 +1.61(+2.20%)
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 Of Service.