Atkore Inc. Common Stock (ATKR)

82.81
+82.80 (1009778.05%)
NYSE· Last Trade: May 31st, 11:47 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atkore Inc. Common Stock (ATKR)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0184.1280.7882.81490,61282.81
5/28/202681.7582.6980.6082.06386,83682.06
5/27/202685.6885.7682.0782.24512,65582.24
5/26/202686.0090.1685.2385.411,322,07385.41
5/22/202676.6284.8375.7584.751,016,64484.75
5/21/202675.0676.3573.3676.18733,20276.18
5/20/202672.2575.7070.7375.38578,59275.38
5/19/202673.1273.1270.2071.74571,94471.74
5/18/202674.2475.1673.4574.51435,58474.18
5/15/202675.0375.4573.3174.27356,17873.94
5/14/202676.0776.5074.6876.39267,34976.05
5/13/202673.5075.7472.6675.45416,79775.12
5/12/202674.5574.5571.8374.05425,18773.72
5/11/202675.0076.2073.7774.63496,86174.30
5/08/202674.6275.5572.9274.29350,38573.96
5/07/202676.7876.8073.9173.97337,85673.64
5/06/202676.7378.0075.3776.23486,84375.89
5/05/202675.4577.4374.1376.39591,91976.05
5/04/202674.6376.1073.5973.67678,08673.34
5/01/202678.3678.3674.3474.54672,57874.21
4/30/202676.2078.2875.4578.15347,79777.80
4/29/202678.0078.2675.0275.35480,76475.02
4/28/202677.1079.0375.3777.92710,42777.57
4/27/202675.9778.0275.4377.21612,83676.87
4/24/202672.5475.7672.2475.42604,53875.09
4/23/202671.7972.6671.3472.07402,28371.75
4/22/202670.2271.3669.7071.32503,44271.00
4/21/202669.5370.5368.9769.45288,19169.14
4/20/202668.9370.1168.7169.05338,47168.74
4/17/202668.1670.6767.4169.122,400,72968.81
4/16/202667.7968.0866.4066.99685,35666.69
4/15/202667.6268.2766.5367.68439,78167.38
4/14/202668.9369.6668.4168.89246,72868.58
4/13/202667.6068.8166.7968.70389,58768.40
4/10/202668.3169.1567.5867.83338,25567.53
4/09/202665.2168.3065.1967.85440,10567.55
4/08/202666.3267.6565.4065.91417,80465.62
4/07/202662.3264.1861.9763.77329,85063.49
4/06/202661.5162.9060.8262.77242,51662.49
4/02/202659.0661.6058.3761.51335,13661.24
4/01/202659.6560.6858.8960.24330,48159.97
3/31/202658.8759.6457.9758.91357,25158.65
3/30/202659.9359.9357.9058.15233,98957.89
3/27/202659.6460.0658.6459.13189,06058.87
3/26/202660.2361.4660.2360.52270,55360.25
3/25/202661.1161.5060.2160.89240,67260.62
3/24/202657.2060.5657.2060.33221,72660.06
3/23/202657.7958.9157.1358.12342,35657.86
3/20/202656.4856.9555.1856.12589,25455.87
3/19/202654.4456.8653.7556.79383,45256.54
3/18/202655.9656.5355.2455.30402,88655.06
3/17/202656.9157.4056.0056.14358,49555.89
3/16/202656.8557.2656.1356.16324,32055.91
3/13/202657.5157.8555.3156.13408,32855.88
3/12/202659.0059.0056.6056.75450,80356.50
3/11/202661.1561.6359.1059.81393,85559.55
3/10/202661.2162.3860.7861.18248,56560.91
3/09/202660.2561.9058.5361.59323,63161.32
3/06/202661.8662.0860.8061.41368,80361.14
3/05/202662.6163.4862.0962.88315,40762.60
3/04/202662.8563.7861.8063.08316,14662.80
3/03/202663.1363.1861.3362.42233,84962.14
3/02/202663.4265.6163.1765.41250,31465.12