Atkore Inc. (ATKR)
62.37
-0.58 (-0.92%)
At close: Mar 27, 2025, 3:59 PM
62.32
-0.08%
After-hours: Mar 27, 2025, 08:00 PM EDT
ATKR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 63.99 | 64.97 | 62.78 | 62.95 | -1.25 | -1.95% | 432,276 |
| Mar 25, 2025 | 63.21 | 64.36 | 62.99 | 64.20 | 1.34 | 2.13% | 705,000 |
| Mar 24, 2025 | 63.75 | 64.20 | 62.44 | 62.86 | 0.25 | 0.40% | 596,932 |
| Mar 21, 2025 | 62.83 | 63.62 | 62.00 | 62.61 | -1.32 | -2.06% | 2,777,626 |
| Mar 20, 2025 | 65.87 | 66.71 | 63.93 | 63.93 | -2.66 | -3.99% | 745,700 |
| Mar 19, 2025 | 65.62 | 67.57 | 65.62 | 66.59 | 1.55 | 2.38% | 709,100 |
| Mar 18, 2025 | 65.48 | 66.02 | 64.80 | 65.04 | -0.96 | -1.45% | 463,631 |
| Mar 17, 2025 | 64.67 | 67.32 | 64.67 | 66.00 | 1.48 | 2.29% | 693,200 |
| Mar 14, 2025 | 63.94 | 65.08 | 63.34 | 64.52 | 1.95 | 3.12% | 429,144 |
| Mar 13, 2025 | 63.38 | 64.14 | 61.96 | 62.57 | -1.17 | -1.84% | 394,290 |
| Mar 12, 2025 | 63.45 | 64.43 | 62.40 | 63.74 | 1.06 | 1.69% | 601,693 |
| Mar 11, 2025 | 65.73 | 65.78 | 62.56 | 62.68 | -2.87 | -4.38% | 892,700 |
| Mar 10, 2025 | 64.08 | 66.11 | 64.08 | 65.55 | 0.68 | 1.05% | 614,400 |
| Mar 7, 2025 | 63.95 | 66.00 | 63.56 | 64.87 | 0.17 | 0.26% | 656,200 |
| Mar 6, 2025 | 61.53 | 65.36 | 61.07 | 64.70 | 2.39 | 3.84% | 717,210 |
| Mar 5, 2025 | 60.04 | 62.35 | 59.83 | 62.31 | 3.07 | 5.18% | 518,000 |
| Mar 4, 2025 | 57.78 | 60.25 | 55.91 | 59.24 | 0.35 | 0.59% | 771,802 |
| Mar 3, 2025 | 62.03 | 62.63 | 58.49 | 58.89 | -2.61 | -4.24% | 730,904 |
| Feb 28, 2025 | 62.31 | 62.77 | 60.53 | 61.50 | -0.79 | -1.27% | 862,900 |
| Feb 27, 2025 | 63.68 | 64.86 | 62.24 | 62.29 | -1.02 | -1.61% | 831,621 |
| Feb 26, 2025 | 64.51 | 65.63 | 63.20 | 63.31 | -0.42 | -0.66% | 835,700 |
| Feb 25, 2025 | 64.16 | 64.69 | 62.89 | 63.73 | -0.73 | -1.13% | 699,300 |
| Feb 24, 2025 | 65.80 | 65.94 | 64.42 | 64.46 | -1.32 | -2.01% | 664,164 |
| Feb 21, 2025 | 68.08 | 68.15 | 65.25 | 65.78 | -1.49 | -2.21% | 571,202 |
| Feb 20, 2025 | 68.31 | 68.66 | 66.30 | 67.27 | -0.96 | -1.41% | 457,600 |
| Feb 19, 2025 | 69.34 | 69.94 | 67.54 | 68.23 | -1.96 | -2.79% | 735,985 |
| Feb 18, 2025 | 72.26 | 72.26 | 70.18 | 70.19 | -2.32 | -3.20% | 808,445 |
| Feb 14, 2025 | 70.82 | 72.72 | 70.07 | 72.51 | 2.56 | 3.66% | 697,346 |
| Feb 13, 2025 | 69.91 | 70.48 | 68.94 | 69.95 | 0.54 | 0.78% | 577,221 |
| Feb 12, 2025 | 70.01 | 70.62 | 68.77 | 69.41 | -1.81 | -2.54% | 570,200 |
| Feb 11, 2025 | 68.89 | 72.42 | 68.89 | 71.22 | 1.78 | 2.56% | 988,200 |
| Feb 10, 2025 | 65.48 | 69.78 | 65.00 | 69.44 | 3.98 | 6.08% | 891,982 |
| Feb 7, 2025 | 66.11 | 66.91 | 64.83 | 65.46 | -0.11 | -0.17% | 946,800 |
| Feb 6, 2025 | 66.31 | 68.90 | 65.13 | 65.57 | -0.02 | -0.03% | 1,385,782 |
| Feb 5, 2025 | 64.02 | 66.06 | 63.20 | 65.59 | 1.46 | 2.28% | 1,796,008 |
| Feb 4, 2025 | 63.80 | 70.69 | 62.62 | 64.13 | -15.59 | -19.56% | 4,728,700 |
| Feb 3, 2025 | 78.57 | 82.28 | 78.00 | 79.72 | -1.72 | -2.11% | 809,141 |
| Jan 31, 2025 | 83.42 | 83.63 | 80.75 | 81.44 | -2.13 | -2.55% | 538,217 |
| Jan 30, 2025 | 81.67 | 83.86 | 81.15 | 83.57 | 3.02 | 3.75% | 392,924 |
| Jan 29, 2025 | 81.05 | 82.15 | 80.31 | 80.55 | -0.56 | -0.69% | 304,008 |
| Jan 28, 2025 | 82.76 | 82.76 | 79.96 | 81.11 | -1.44 | -1.74% | 591,939 |
| Jan 27, 2025 | 84.38 | 84.74 | 81.61 | 82.55 | -2.35 | -2.77% | 465,444 |
| Jan 24, 2025 | 87.29 | 88.09 | 84.44 | 84.90 | -1.74 | -2.01% | 316,300 |
| Jan 23, 2025 | 86.58 | 88.42 | 86.00 | 86.64 | -0.71 | -0.81% | 314,302 |
| Jan 22, 2025 | 88.60 | 89.47 | 87.24 | 87.35 | -0.83 | -0.94% | 395,900 |
| Jan 21, 2025 | 86.22 | 88.71 | 85.72 | 88.18 | 3.01 | 3.53% | 417,831 |
| Jan 17, 2025 | 84.61 | 85.49 | 83.09 | 85.17 | 1.72 | 2.06% | 989,000 |
| Jan 16, 2025 | 83.83 | 84.00 | 82.46 | 83.45 | -0.31 | -0.37% | 275,100 |
| Jan 15, 2025 | 85.51 | 85.51 | 82.95 | 83.76 | 0.93 | 1.12% | 390,000 |
| Jan 14, 2025 | 85.03 | 86.18 | 81.35 | 82.83 | -1.65 | -1.95% | 502,069 |