Atkore Inc. (ATKR)
NYSE: ATKR
· Real-Time Price · USD
58.50
-0.69 (-1.17%)
At close: Aug 15, 2025, 9:46 AM
ATKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.27 | 59.48 | 58.08 | 59.19 | 59.19 | 0.02% | 549,492 |
| Aug 13, 2025 | 57.13 | 59.21 | 56.65 | 59.18 | 59.18 | 3.95% | 1,031,229 |
| Aug 12, 2025 | 54.79 | 56.98 | 54.42 | 56.93 | 56.93 | 5.72% | 910,143 |
| Aug 11, 2025 | 55.00 | 55.54 | 53.49 | 53.85 | 53.85 | -2.07% | 672,340 |
| Aug 8, 2025 | 55.43 | 55.96 | 53.89 | 54.99 | 54.99 | 0.00% | 1,001,006 |
| Aug 7, 2025 | 58.00 | 58.42 | 54.61 | 54.99 | 54.99 | -3.73% | 1,422,394 |
| Aug 6, 2025 | 55.56 | 57.68 | 55.02 | 57.12 | 57.12 | 1.29% | 1,410,733 |
| Aug 5, 2025 | 70.00 | 70.34 | 55.50 | 56.39 | 56.39 | -26.34% | 2,724,000 |
| Aug 4, 2025 | 76.11 | 76.61 | 75.08 | 76.55 | 76.55 | 0.83% | 758,844 |
| Aug 1, 2025 | 75.98 | 76.11 | 73.50 | 75.92 | 75.92 | -1.43% | 504,503 |
| Jul 31, 2025 | 76.84 | 78.65 | 76.84 | 77.02 | 77.02 | -0.86% | 425,002 |
| Jul 30, 2025 | 78.06 | 79.10 | 76.78 | 77.69 | 77.69 | -0.46% | 412,000 |
| Jul 29, 2025 | 78.54 | 78.67 | 77.20 | 78.05 | 78.05 | -0.65% | 415,203 |
| Jul 28, 2025 | 79.66 | 79.70 | 78.37 | 78.56 | 78.56 | -1.36% | 435,943 |
| Jul 25, 2025 | 79.16 | 79.74 | 77.64 | 79.64 | 79.64 | 1.36% | 300,728 |
| Jul 24, 2025 | 77.19 | 80.06 | 77.19 | 78.57 | 78.57 | 0.78% | 605,406 |
| Jul 23, 2025 | 75.93 | 78.28 | 75.60 | 77.96 | 77.96 | 3.77% | 557,200 |
| Jul 22, 2025 | 73.32 | 75.38 | 73.25 | 75.13 | 75.13 | 2.93% | 392,345 |
| Jul 21, 2025 | 75.15 | 75.50 | 72.80 | 72.99 | 72.99 | -1.74% | 444,800 |
| Jul 18, 2025 | 75.48 | 75.48 | 73.23 | 74.28 | 74.28 | -0.75% | 1,253,617 |