Atkore Inc. (ATKR) Historical Stock Price Data | Complete Trading History - Stocknear

Atkore Inc.

NYSE: ATKR · Real-Time Price · USD
60.74
0.22 (0.36%)
At close: Sep 26, 2025, 3:59 PM
60.76
0.03%
After-hours: Sep 26, 2025, 06:28 PM EDT

ATKR Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 60.82 61.36 59.50 60.76 60.76 0.40% 1,118,915
Sep 25, 2025 60.47 61.20 59.94 60.52 60.52 -0.85% 462,404
Sep 24, 2025 60.54 61.82 60.35 61.04 61.04 0.56% 767,631
Sep 23, 2025 61.14 61.87 60.42 60.70 60.70 0.23% 630,822
Sep 22, 2025 60.22 60.81 59.41 60.56 60.56 0.45% 738,238
Sep 19, 2025 60.91 60.91 59.87 60.29 60.29 -0.46% 1,345,851
Sep 18, 2025 60.47 60.76 58.75 60.57 60.57 1.29% 601,900
Sep 17, 2025 62.00 62.79 59.72 59.80 59.80 -3.49% 797,023
Sep 16, 2025 62.00 62.20 61.21 61.96 61.96 0.31% 375,700
Sep 15, 2025 61.53 61.91 60.85 61.77 61.77 1.00% 685,522
Sep 12, 2025 62.27 62.43 61.04 61.16 61.16 -1.69% 589,400
Sep 11, 2025 61.00 62.50 60.78 62.21 62.21 2.49% 531,200
Sep 10, 2025 58.67 60.77 58.49 60.70 60.70 4.22% 677,532
Sep 9, 2025 58.21 58.45 57.35 58.24 58.24 -0.48% 574,033
Sep 8, 2025 59.17 59.17 57.54 58.52 58.52 -1.27% 510,400
Sep 5, 2025 58.49 59.34 57.66 59.27 59.27 1.82% 552,904
Sep 4, 2025 56.81 58.22 56.09 58.21 58.21 2.99% 532,300
Sep 3, 2025 57.18 57.49 56.27 56.52 56.52 -1.64% 637,800
Sep 2, 2025 57.70 57.70 56.72 57.46 57.46 -1.25% 489,811
Aug 29, 2025 58.52 58.87 57.39 58.19 58.19 -0.65% 360,830