Atkore Inc. (ATKR)
NYSE: ATKR
· Real-Time Price · USD
59.29
1.08 (1.86%)
At close: Sep 05, 2025, 3:59 PM
58.59
-1.18%
After-hours: Sep 05, 2025, 06:58 PM EDT
ATKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.49 | 59.34 | 57.66 | 59.27 | 59.27 | 1.82% | 552,900 |
| 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 |
| Aug 28, 2025 | 59.80 | 59.80 | 58.48 | 58.57 | 58.57 | -1.81% | 476,728 |
| Aug 27, 2025 | 58.88 | 59.71 | 58.21 | 59.65 | 59.65 | 1.19% | 373,550 |
| Aug 26, 2025 | 58.67 | 59.11 | 58.23 | 58.95 | 58.95 | 0.17% | 572,447 |
| Aug 25, 2025 | 59.88 | 59.88 | 58.83 | 58.85 | 58.85 | -1.97% | 340,731 |
| Aug 22, 2025 | 57.00 | 60.48 | 56.97 | 60.03 | 60.03 | 6.17% | 680,807 |
| Aug 21, 2025 | 56.28 | 56.88 | 55.97 | 56.54 | 56.54 | -0.25% | 401,900 |
| Aug 20, 2025 | 57.38 | 57.64 | 56.27 | 56.68 | 56.68 | -1.92% | 535,629 |
| Aug 19, 2025 | 57.89 | 58.56 | 57.23 | 57.79 | 57.79 | -0.33% | 545,030 |
| Aug 18, 2025 | 57.57 | 58.19 | 57.13 | 57.98 | 57.65 | 0.21% | 390,966 |
| Aug 15, 2025 | 59.37 | 59.50 | 57.36 | 57.86 | 57.53 | -2.25% | 520,318 |
| Aug 14, 2025 | 58.27 | 59.48 | 58.09 | 59.19 | 58.85 | 0.02% | 658,300 |
| Aug 13, 2025 | 57.13 | 59.21 | 56.65 | 59.18 | 58.84 | 3.95% | 1,031,229 |
| Aug 12, 2025 | 54.79 | 56.98 | 54.42 | 56.93 | 56.61 | 5.72% | 910,143 |
| Aug 11, 2025 | 55.00 | 55.54 | 53.49 | 53.85 | 53.54 | -2.07% | 672,340 |
| Aug 8, 2025 | 55.43 | 55.96 | 53.89 | 54.99 | 54.68 | 0.00% | 1,001,006 |