Dark

ATKR
Atkore Inc.
stock NYSE

At Close

Aug 1, 2025 3:59:56 PM EDT

75.91USD-1.441%(-1.11)504,478

75.75Bid 75.83Ask 0.08Spread

Pre-market

0.00USD-100.000%(-77.02)0

After-hours

Aug 1, 2025 4:00:30 PM EDT

75.92USD+0.013%(+0.01)3,437

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-08-01	76.0000	76.0200	73.9500	75.9100	-1.441%	504,478	0.000%
2025-07-31	76.8400	78.6500	76.8400	77.0200	-0.862%	425,002	-1.441%
2025-07-30	78.0600	79.1000	76.7800	77.6900	-0.461%	411,965	-2.291%
2025-07-29	78.5400	78.6700	77.2000	78.0500	-0.649%	415,203	-2.742%
2025-07-28	79.6600	79.7000	78.3700	78.5600	-1.356%	435,943	-3.373%
2025-07-25	79.1600	79.7400	77.6400	79.6400	+1.362%	300,728	-4.684%
2025-07-24	77.1900	80.0600	77.1900	78.5700	+0.782%	605,406	-3.386%
2025-07-23	75.9300	78.2800	75.6000	77.9600	+3.767%	557,186	-2.630%
2025-07-22	73.3200	75.3800	73.2500	75.1300	+2.932%	392,345	+1.038%
2025-07-21	75.1500	75.4950	72.7950	72.9900	-1.737%	444,791	+4.001%
2025-07-18	75.4800	75.4800	73.2300	74.2800	-0.748%	1,253,617	+2.194%
2025-07-17	72.5800	74.8400	72.1113	74.8400	+3.370%	589,099	+1.430%
2025-07-16	72.1700	73.1600	70.4390	72.4000	-0.481%	532,404	+4.848%
2025-07-15	75.2200	75.8400	72.7200	72.7500	-1.423%	352,917	+4.344%
2025-07-14	74.0800	74.5100	73.4500	73.8000	-1.561%	388,960	+2.859%
2025-07-11	74.9000	75.2900	74.0000	74.9700	-1.550%	279,384	+1.254%
2025-07-10	75.6900	77.3400	75.5800	76.1500	+0.928%	399,244	-0.315%
2025-07-09	75.3800	76.1000	74.3500	75.4500	+0.133%	395,069	+0.610%
2025-07-08	73.7000	75.6300	73.7000	75.3500	+2.322%	382,590	+0.743%
2025-07-07	74.5400	75.3800	73.2500	73.6400	-1.996%	348,632	+3.083%
2025-07-03	75.6800	76.6900	74.9000	75.1400	-0.226%	248,020	+1.025%
2025-07-02	74.1500	75.3400	73.0250	75.3100	+2.198%	561,649	+0.797%
2025-07-01	70.0300	74.9500	70.0300	73.6900	+4.451%	653,553	+3.013%
2025-06-30	71.0500	71.4550	70.3900	70.5500	-0.843%	352,387	+7.597%
2025-06-27	71.1800	72.2600	70.5500	71.1500	+0.537%	1,358,217	+6.690%
2025-06-26	70.3700	71.2000	70.1950	70.7700	+1.114%	263,647	+7.263%
2025-06-25	69.8900	70.5000	69.4300	69.9900	+0.143%	291,849	+8.458%
2025-06-24	69.2500	70.2950	68.6138	69.8900	+2.134%	301,731	+8.614%
2025-06-23	66.6300	68.9400	66.0700	68.4300	+3.073%	416,434	+10.931%
2025-06-20	67.2500	67.2500	65.6100	66.3900	-0.450%	810,828	+14.340%
2025-06-18	66.4000	68.7800	66.4000	66.6900	+0.180%	371,918	+13.825%
2025-06-17	65.4500	67.4900	65.1900	66.5700	+0.711%	548,871	+14.030%
2025-06-16	66.7500	67.7300	65.8600	66.1000	-0.572%	775,218	+14.841%
2025-06-13	65.6200	67.3500	65.5800	66.4800	-0.598%	335,963	+14.185%
2025-06-12	66.6400	67.4200	65.7300	66.8800	-0.742%	493,210	+13.502%
2025-06-11	70.6300	70.6300	66.8500	67.3800	-4.561%	581,001	+12.660%
2025-06-10	70.6500	71.3100	70.1100	70.6000	+1.524%	270,100	+7.521%
2025-06-09	69.2900	70.5700	69.1023	69.5400	+1.801%	380,895	+9.160%
2025-06-06	67.6700	68.9400	67.3157	68.3100	+2.737%	285,284	+11.126%
2025-06-05	67.0800	67.5000	66.3150	66.4900	-1.057%	207,539	+14.168%
2025-06-04	67.9800	68.3500	67.1200	67.2000	-1.176%	219,870	+12.961%
2025-06-03	65.3800	68.0000	65.1450	68.0000	+3.690%	317,631	+11.632%
2025-06-02	65.2200	67.0250	64.9800	65.5800	+0.737%	431,177	+15.752%
2025-05-30	65.5800	65.5800	64.3905	65.1000	-1.676%	279,595	+16.605%
2025-05-29	67.4500	67.4500	65.4100	66.2100	-0.660%	244,652	+14.650%
2025-05-28	68.1900	68.6200	66.5200	66.6500	-2.158%	217,980	+13.893%
2025-05-27	66.4100	68.1600	65.5996	68.1200	+4.271%	303,828	+11.436%
2025-05-23	64.1900	65.7150	63.9349	65.3300	-0.744%	252,044	+16.195%
2025-05-22	64.9700	66.3025	64.5200	65.8200	+0.228%	222,363	+15.330%
2025-05-21	67.0900	67.3000	65.6050	65.6700	-3.738%	430,652	+15.593%
2025-05-20	68.9100	68.9100	67.1400	68.2200	-0.568%	276,428	+11.272%
2025-05-19	67.5200	69.0100	67.3600	68.6100	-0.450%	278,166	+10.640%
2025-05-16	69.1500	69.1500	67.6950	68.9200	-0.735%	353,706	+10.142%
2025-05-15	68.6400	69.7150	68.2700	69.4300	+0.072%	482,434	+9.333%
2025-05-14	70.2900	70.2900	68.7100	69.3800	-1.112%	419,631	+9.412%
2025-05-13	70.7300	71.7150	70.1600	70.1600	-0.128%	393,638	+8.196%
2025-05-12	71.7000	72.6250	69.8700	70.2500	+3.370%	598,998	+8.057%
2025-05-09	69.1600	69.8050	67.8050	67.9600	-1.048%	478,152	+11.698%
2025-05-08	67.5800	69.2350	67.5700	68.6800	+2.278%	641,184	+10.527%
2025-05-07	66.5100	67.7700	65.7450	67.1500	+2.975%	717,687	+13.045%
2025-05-06	65.9800	69.2250	64.4900	65.2100	-2.512%	706,591	+16.409%
2025-05-05	65.6900	67.0150	65.3565	66.8900	+1.502%	510,033	+13.485%
2025-05-02	65.9100	66.7767	65.5200	65.9000	+2.028%	365,062	+15.190%
2025-05-01	65.6100	65.7500	64.1100	64.5900	+1.127%	383,649	+17.526%
2025-04-30	62.1000	64.1300	61.5300	63.8700	+0.204%	399,593	+18.851%
2025-04-29	63.0300	63.9400	62.9375	63.7400	+0.425%	369,645	+19.093%
2025-04-28	63.6600	65.2069	62.7300	63.4700	-0.720%	427,253	+19.600%
2025-04-25	63.8200	64.7300	63.2853	63.9300	-0.884%	275,127	+18.739%
2025-04-24	62.4300	64.8150	62.0000	64.5000	+4.032%	459,406	+17.690%
2025-04-23	64.2850	65.7000	61.4900	62.0000	-1.053%	546,937	+22.435%
2025-04-22	62.3200	62.8000	60.0000	62.6600	+10.453%	822,757	+21.146%
2025-04-21	57.8300	57.8300	55.6200	56.7300	-3.026%	348,600	+33.809%
2025-04-17	57.4300	59.2500	57.3000	58.5000	+1.316%	839,448	+29.761%
2025-04-16	57.0300	58.8200	56.3710	57.7400	+1.352%	404,758	+31.469%
2025-04-15	57.6900	58.8463	56.6850	56.9700	-1.776%	380,614	+33.246%
2025-04-14	59.2400	59.2400	57.0500	58.0000	-0.017%	361,544	+30.879%
2025-04-11	56.8000	58.1000	55.1100	58.0100	+2.310%	586,020	+30.857%
2025-04-10	56.7000	57.8812	54.8800	56.7000	-4.754%	498,423	+33.880%
2025-04-09	51.2300	60.3900	51.1000	59.5300	+14.437%	1,020,754	+27.516%
2025-04-08	55.5200	55.6650	51.0000	52.0200	-3.756%	565,943	+45.925%
2025-04-07	51.4500	56.7999	49.9200	54.0500	-0.018%	813,693	+40.444%
2025-04-04	52.9600	54.4300	50.4400	54.0600	-1.691%	717,900	+40.418%
2025-04-03	57.9000	58.2400	54.9000	54.9900	-10.556%	617,190	+38.043%
2025-04-02	59.3000	61.6450	59.0200	61.4800	+2.433%	376,574	+23.471%
2025-04-01	60.0000	60.3800	58.4700	60.0200	+0.050%	483,690	+26.475%
2025-03-31	59.3400	60.5400	58.1300	59.9900	-0.990%	478,236	+26.538%
2025-03-28	62.0100	62.4900	60.0400	60.5900	-2.792%	352,948	+25.285%
2025-03-27	62.9000	63.3700	60.7850	62.3300	-0.985%	443,132	+21.787%
2025-03-26	63.9900	64.9700	62.7800	62.9500	-1.947%	423,031	+20.588%
2025-03-25	63.2100	64.3600	62.9900	64.2000	+2.132%	638,743	+18.240%
2025-03-24	63.7500	64.2000	62.4400	62.8600	+0.399%	588,045	+20.760%
2025-03-21	62.8300	63.6200	62.0030	62.6100	-2.065%	2,213,169	+21.243%
2025-03-20	65.8700	66.7100	63.9300	63.9300	-3.995%	734,761	+18.739%
2025-03-19	65.6200	67.5700	65.6200	66.5900	+2.383%	689,622	+13.996%
2025-03-18	65.4800	66.0200	64.7950	65.0400	-1.455%	454,252	+16.713%
2025-03-17	64.6700	67.3200	64.6700	66.0000	+2.294%	686,172	+15.015%
2025-03-14	63.9400	65.0800	63.3400	64.5200	+3.117%	423,408	+17.653%
2025-03-13	63.3800	64.1350	61.9600	62.5700	-1.836%	387,512	+21.320%
2025-03-12	63.4500	64.4300	62.4000	63.7400	+1.691%	582,265	+19.093%
2025-03-11	65.7300	65.7750	62.5600	62.6800	-4.378%	881,189	+21.107%
2025-03-10	64.0800	66.1100	64.0800	65.5500	+1.048%	601,628	+15.805%
2025-03-07	63.9500	66.0000	63.5550	64.8700	+0.263%	641,474	+17.019%
2025-03-06	61.5300	65.3600	61.0723	64.7000	+3.836%	704,011	+17.326%
2025-03-05	60.0400	62.3500	59.8300	62.3100	+5.182%	499,377	+21.826%
2025-03-04	57.7800	60.2500	55.9100	59.2400	+0.594%	761,254	+28.140%
2025-03-03	62.0300	62.6300	58.4900	58.8900	-4.244%	721,313	+28.901%
2025-02-28	62.3100	62.7700	60.5300	61.5000	-1.268%	854,721	+23.431%
2025-02-27	63.6800	64.8600	62.2400	62.2900	-1.611%	823,164	+21.865%
2025-02-26	64.5100	65.6300	63.2000	63.3100	-0.659%	826,148	+19.902%
2025-02-25	64.1600	64.6900	62.8900	63.7300	-1.132%	688,567	+19.112%
2025-02-24	65.8000	65.9400	64.4200	64.4600	-2.007%	654,310	+17.763%
2025-02-21	68.0800	68.1462	65.2499	65.7800	-2.215%	564,375	+15.400%
2025-02-20	68.3100	68.6600	66.3000	67.2700	-1.407%	454,944	+12.844%
2025-02-19	69.3400	69.9450	67.5400	68.2300	-2.792%	727,317	+11.256%
2025-02-18	72.2600	72.2600	70.1800	70.1900	-3.200%	798,429	+8.149%
2025-02-14	70.8200	72.7150	70.0650	72.5100	+3.660%	691,509	+4.689%
2025-02-13	69.9100	70.4800	68.9350	69.9500	+0.778%	573,405	+8.520%
2025-02-12	70.0100	70.6200	68.7700	69.4100	-2.541%	559,353	+9.365%
2025-02-11	68.8900	72.4200	68.8900	71.2200	+2.563%	974,190	+6.585%
2025-02-10	65.4800	69.7800	65.0000	69.4400	+6.080%	886,074	+9.317%
2025-02-07	66.1100	66.9100	64.8300	65.4600	-0.168%	942,531	+15.964%
2025-02-06	66.3100	68.9000	65.1326	65.5700	-0.030%	1,366,661	+15.769%
2025-02-05	64.0200	66.0600	63.2014	65.5900	+2.277%	1,796,008	+15.734%
2025-02-04	63.8000	70.6900	62.6200	64.1300	-19.556%	4,728,652	+18.369%
2025-02-03	78.5700	82.2750	78.0000	79.7200	-2.112%	798,725	-4.779%
2025-01-31	83.4200	83.6300	80.7500	81.4400	-2.549%	495,145	-6.790%
2025-01-30	81.6700	83.8600	81.1450	83.5700	+3.749%	389,938	-9.166%
2025-01-29	81.0500	82.1500	80.3100	80.5500	-0.690%	293,917	-5.760%
2025-01-28	82.7600	82.7600	79.9600	81.1100	-1.744%	581,793	-6.411%
2025-01-27	84.3800	84.7350	81.6050	82.5500	-2.768%	454,751	-8.044%
2025-01-24	87.2900	88.0900	84.4400	84.9000	-2.008%	310,528	-10.589%
2025-01-23	86.5800	88.4200	86.0000	86.6400	-0.813%	310,624	-12.385%
2025-01-22	88.6000	89.4650	87.2400	87.3500	-0.941%	388,315	-13.097%
2025-01-21	86.2200	88.7100	85.7200	88.1800	+3.534%	412,138	-13.915%
2025-01-17	84.6100	85.4900	83.0900	85.1700	+2.061%	684,580	-10.872%
2025-01-16	83.8300	83.9950	82.4600	83.4500	-0.370%	262,279	-9.035%
2025-01-15	85.5100	85.5100	82.9501	83.7600	+1.123%	379,708	-9.372%
2025-01-14	85.0300	86.1750	81.3500	82.8300	-1.953%	490,384	-8.354%
2025-01-13	81.0200	84.6100	80.2700	84.4800	+3.226%	354,821	-10.144%
2025-01-10	81.2400	84.6000	81.0100	81.8400	-1.207%	360,081	-7.246%
2025-01-08	84.5300	85.5600	82.1300	82.8400	-4.760%	572,610	-8.366%
2025-01-07	87.2000	88.9600	86.4000	86.9800	+0.404%	376,847	-12.727%
2025-01-06	84.9900	87.4300	84.4034	86.6300	+3.823%	488,712	-12.374%
2025-01-03	82.0000	83.4600	80.8150	83.4400	+2.468%	410,071	-9.024%
2025-01-02	84.1700	85.8300	80.7025	81.4300	-2.421%	394,792	-6.779%
2024-12-31	83.1600	83.4800	82.5362	83.4500	+0.907%	317,445	-9.035%
2024-12-30	82.9100	84.1700	81.2500	82.7000	-0.804%	421,509	-8.210%
2024-12-27	83.1900	84.9400	81.7000	83.3700	-0.632%	389,859	-8.948%
2024-12-26	82.7000	83.9450	81.5600	83.9000	+0.829%	218,511	-9.523%
2024-12-24	82.9400	83.4400	82.0977	83.2100	+0.350%	130,867	-8.773%
2024-12-23	83.4000	83.5000	81.6400	82.9200	-0.576%	326,332	-8.454%
2024-12-20	81.8400	84.1600	81.0100	83.4000	+0.822%	943,174	-8.981%
2024-12-19	83.2500	83.6299	81.1867	82.7200	+0.853%	439,983	-8.233%
2024-12-18	85.7300	86.7100	81.7600	82.0200	-3.857%	527,029	-7.449%
2024-12-17	84.6200	86.4600	83.5900	85.3100	+0.827%	696,559	-11.019%
2024-12-16	83.8700	85.7900	83.4300	84.6100	-0.271%	472,439	-10.282%
2024-12-13	86.4800	87.0300	84.1500	84.8400	-2.236%	479,186	-10.526%
2024-12-12	88.2100	89.4600	85.8500	86.7800	-2.154%	456,374	-12.526%
2024-12-11	90.0000	90.6600	88.3550	88.6900	-0.371%	582,166	-14.410%
2024-12-10	90.5800	90.5800	87.5900	89.0200	-2.025%	561,306	-14.727%
2024-12-09	89.6600	91.9650	89.6600	90.8600	+2.090%	463,185	-16.454%
2024-12-06	91.0000	91.2550	88.4000	89.0000	-1.308%	365,114	-14.708%
2024-12-05	94.0400	94.2000	89.9500	90.1800	-3.705%	410,454	-15.824%
2024-12-04	94.0600	95.7200	91.7900	93.6500	-0.245%	383,779	-18.943%
2024-12-03	94.4500	95.2914	92.1300	93.8800	-0.319%	320,513	-19.141%
2024-12-02	94.6400	95.0500	93.3000	94.1800	-0.138%	559,851	-19.399%
2024-11-29	93.1500	94.7700	92.4000	94.3100	+1.224%	334,932	-19.510%
2024-11-27	95.3400	95.8900	91.4500	93.1700	-1.875%	719,440	-18.525%
2024-11-26	94.9700	97.3200	93.9200	94.9500	+0.359%	1,172,747	-20.053%
2024-11-25	91.5500	94.7900	90.3061	94.6100	+5.486%	939,584	-19.765%
2024-11-22	85.2500	93.4900	85.2500	89.6900	+5.344%	1,961,658	-15.364%
2024-11-21	76.4900	88.5300	76.0100	85.1400	+1.176%	2,247,436	-10.841%
2024-11-20	86.0000	86.0000	82.8400	84.1500	-2.514%	1,291,115	-9.792%
2024-11-19	87.7700	88.0000	86.3100	86.3200	-1.831%	566,731	-12.060%
2024-11-18	89.0200	89.9975	85.6000	87.9300	-1.169%	620,296	-13.670%
2024-11-15	91.0100	92.4100	88.8100	88.9700	-2.477%	538,600	-14.679%
2024-11-14	92.8800	93.2600	89.8500	91.2300	-1.352%	615,478	-16.793%
2024-11-13	94.6000	95.6600	92.4400	92.4800	-2.200%	547,632	-17.917%
2024-11-12	94.9750	96.1400	93.5800	94.5600	-1.222%	406,263	-19.723%
2024-11-11	96.5500	96.9900	93.6750	95.7300	+0.441%	635,457	-20.704%
2024-11-08	101.9900	101.9950	94.0200	95.3100	-7.196%	1,212,765	-20.355%
2024-11-07	104.4500	105.2750	101.7650	102.7000	-1.675%	1,196,715	-26.086%
2024-11-06	95.9800	104.9400	95.5300	104.4500	+14.982%	1,844,624	-27.324%
2024-11-05	87.8800	90.9800	87.8600	90.8400	+2.772%	344,441	-16.435%
2024-11-04	85.8700	90.9350	85.8700	88.3900	+2.280%	676,882	-14.119%
2024-11-01	85.9000	87.5225	85.9000	86.4200	+0.770%	457,910	-12.162%
2024-10-31	85.0100	86.7200	84.9050	85.7600	+0.292%	505,866	-11.486%
2024-10-30	86.1900	87.8000	85.4700	85.5100	-1.327%	264,220	-11.227%
2024-10-29	86.9500	88.1570	85.9100	86.6600	-1.757%	361,881	-12.405%
2024-10-28	86.2000	88.2600	86.1850	88.2100	+3.073%	374,646	-13.944%
2024-10-25	86.8100	86.8100	84.9800	85.5800	-0.454%	256,411	-11.299%
2024-10-24	86.3900	86.6400	84.7100	85.9700	+0.303%	369,223	-11.702%
2024-10-23	86.5200	87.3100	84.6100	85.7100	-1.256%	451,487	-11.434%
2024-10-22	86.7700	86.8400	84.8600	86.8000	-0.504%	463,031	-12.546%
2024-10-21	89.5100	90.0280	86.7500	87.2400	-2.580%	334,682	-12.987%
2024-10-18	89.1400	90.0400	88.4150	89.5500	+1.027%	867,364	-15.232%
2024-10-17	88.7900	89.5000	87.9000	88.6400	-0.393%	521,048	-14.361%
2024-10-16	86.9800	90.1900	86.9250	88.9900	+4.033%	698,739	-14.698%
2024-10-15	86.4300	87.4100	85.4700	85.5400	-1.520%	380,049	-11.258%
2024-10-14	87.2400	87.2400	85.7601	86.8600	-0.390%	473,873	-12.606%
2024-10-11	85.2500	87.5300	85.2500	87.2000	+1.869%	492,422	-12.947%
2024-10-10	85.0100	85.8500	84.5000	85.6000	-1.029%	434,526	-11.320%
2024-10-09	84.7000	86.9000	84.4145	86.4900	+2.416%	576,370	-12.233%
2024-10-08	85.8400	86.3000	83.4000	84.4500	-1.996%	617,031	-10.112%
2024-10-07	82.5900	86.2100	82.4100	86.1700	+3.421%	642,228	-11.907%
2024-10-04	84.4400	84.4700	82.6500	83.3200	+1.067%	397,432	-8.893%
2024-10-03	83.0000	83.2500	81.4796	82.4400	-1.281%	485,895	-7.921%
2024-10-02	83.5800	84.6283	82.9400	83.5100	-0.749%	735,502	-9.101%
2024-10-01	84.2000	85.2000	82.7600	84.1400	-0.708%	573,964	-9.781%
2024-09-30	84.8100	85.6661	83.8900	84.7400	-1.039%	511,791	-10.420%
2024-09-27	86.5300	88.0000	85.0600	85.6300	+0.422%	580,640	-11.351%
2024-09-26	85.9900	87.2850	84.8300	85.2700	+1.609%	502,543	-10.977%
2024-09-25	85.4300	85.7900	83.8500	83.9200	-1.375%	469,070	-9.545%
2024-09-24	86.2400	86.8300	85.0000	85.0900	-0.316%	496,448	-10.789%
2024-09-23	87.4500	87.6600	85.0408	85.3600	-1.908%	535,423	-11.071%
2024-09-20	88.6800	90.1600	86.9200	87.0200	-2.400%	1,053,809	-12.767%
2024-09-19	89.8900	89.8900	87.3001	89.1600	+2.885%	589,499	-14.861%
2024-09-18	88.2400	90.2500	86.4500	86.6600	-0.869%	595,261	-12.405%
2024-09-17	86.8200	87.5800	85.5800	87.4200	+1.971%	571,084	-13.166%
2024-09-16	86.3200	88.2200	85.1800	85.7300	-0.730%	478,294	-11.455%
2024-09-13	86.3000	88.0000	85.9200	86.3600	+1.588%	707,169	-12.101%
2024-09-12	83.0000	85.9300	82.6700	85.0100	+2.694%	669,681	-10.705%
2024-09-11	83.0000	83.6854	80.1100	82.7800	-0.409%	649,645	-8.299%
2024-09-10	83.0900	83.9800	80.9900	83.1200	+0.145%	575,999	-8.674%
2024-09-09	84.0000	84.7200	82.6950	83.0000	-0.919%	683,626	-8.542%
2024-09-06	85.0400	86.2700	83.2700	83.7700	-1.250%	742,225	-9.383%
2024-09-05	87.2600	87.4500	84.3550	84.8300	-2.561%	641,879	-10.515%
2024-09-04	87.9300	88.4600	86.0800	87.0600	-1.527%	857,669	-12.807%
2024-09-03	92.5300	92.7800	87.9000	88.4100	-5.272%	898,764	-14.139%
2024-08-30	94.0600	94.3000	91.8900	93.3300	+0.452%	556,551	-18.665%
2024-08-29	94.3400	94.3400	91.4400	92.9100	-0.482%	724,758	-18.297%
2024-08-28	95.7700	96.1200	92.4100	93.3600	-2.720%	835,809	-18.691%
2024-08-27	99.2700	99.5450	95.7200	95.9700	-4.183%	530,215	-20.902%
2024-08-26	103.3900	103.4099	100.1600	100.1600	-2.521%	455,552	-24.211%
2024-08-23	98.1000	102.8500	97.4400	102.7500	+5.547%	815,940	-26.122%
2024-08-22	97.9400	97.9400	95.8001	97.3500	-0.541%	420,501	-22.024%
2024-08-21	96.4300	98.4699	95.8691	97.8800	+2.299%	637,967	-22.446%
2024-08-20	96.0100	97.1450	94.8200	95.6800	-1.340%	663,142	-20.663%
2024-08-19	96.4500	98.1200	95.7600	96.9800	+1.454%	750,007	-21.726%
2024-08-16	93.9500	96.1000	93.6500	95.5900	+1.648%	944,075	-20.588%
2024-08-15	94.9800	96.2500	92.7200	94.0400	+1.665%	1,510,109	-19.279%
2024-08-14	95.9200	96.7500	92.3900	92.5000	-2.210%	963,739	-17.935%
2024-08-13	94.5200	94.6600	91.3100	94.5900	+0.011%	2,439,883	-19.748%
2024-08-12	95.4700	95.6600	93.7700	94.5800	-0.316%	990,815	-19.740%
2024-08-09	94.5600	96.4200	93.4100	94.8800	-0.378%	1,038,153	-19.994%
2024-08-08	97.2900	99.7900	94.6900	95.2400	-1.173%	2,596,468	-20.296%
2024-08-07	98.9900	102.6900	95.6900	96.3700	-4.631%	2,218,446	-21.231%
2024-08-06	105.0000	108.6889	99.0300	101.0500	-14.697%	5,908,068	-24.879%
2024-08-05	114.0000	121.7800	112.3000	118.4600	-3.037%	1,579,235	-35.919%
2024-08-02	124.6900	124.6900	120.3058	122.1700	-5.324%	776,410	-37.865%
2024-08-01	134.7500	136.2400	126.1900	129.0400	-4.415%	792,707	-41.173%
2024-07-31	137.1300	139.0000	134.6300	135.0000	+0.746%	899,044	-43.770%
2024-07-30	137.7000	139.8500	133.8800	134.0000	-2.460%	529,376	-43.351%
2024-07-29	139.5600	139.8600	136.2300	137.3800	-1.315%	358,749	-44.745%
2024-07-26	138.0900	140.1050	136.2200	139.2100	+2.905%	504,888	-45.471%
2024-07-25	133.5700	137.4400	132.3500	135.2800	+1.998%	557,829	-43.887%
2024-07-24	138.7000	140.9900	132.0900	132.6300	-8.531%	746,112	-42.766%
2024-07-23	143.0500	146.5200	142.2600	145.0000	+0.297%	364,019	-47.648%
2024-07-22	143.9200	145.4000	140.7500	144.5700	+1.932%	370,435	-47.493%
2024-07-19	144.7300	145.0300	140.7100	141.8300	-1.800%	439,541	-46.478%
2024-07-18	145.0000	148.7000	143.1900	144.4300	-0.393%	327,697	-47.442%
2024-07-17	149.5500	151.5800	144.8900	145.0000	-4.962%	500,159	-47.648%
2024-07-16	145.7500	153.3200	145.7500	152.5700	+5.395%	467,449	-50.246%
2024-07-15	144.0200	147.6000	142.8300	144.7600	+1.139%	440,189	-47.561%
2024-07-12	143.4300	146.2600	142.9100	143.1300	+0.654%	410,046	-46.964%
2024-07-11	142.9600	146.2300	140.7900	142.2000	+1.826%	875,764	-46.617%
2024-07-10	132.1000	139.8200	131.7500	139.6500	+7.522%	654,164	-45.643%
2024-07-09	130.9900	132.4400	129.8600	129.8800	-0.915%	332,610	-41.554%
2024-07-08	131.1000	132.4800	130.5000	131.0800	+0.138%	393,728	-42.089%
2024-07-05	131.7200	132.3999	130.0900	130.9000	-1.111%	326,320	-42.009%
2024-07-03	131.9900	135.6600	131.5900	132.3700	+1.046%	247,251	-42.653%
2024-07-02	132.2100	134.1100	130.6150	131.0000	-1.005%	300,345	-42.053%
2024-07-01	136.2900	137.6400	132.0800	132.3300	-1.927%	733,504	-42.636%
2024-06-28	133.8900	137.3900	133.1700	134.9300	+1.811%	859,574	-43.741%
2024-06-27	130.8000	132.7000	130.3900	132.5300	+1.758%	395,714	-42.722%
2024-06-26	131.0000	132.0000	130.0750	130.2400	-1.318%	671,949	-41.715%
2024-06-25	132.6000	133.3100	130.0800	131.9800	-0.797%	676,733	-42.484%
2024-06-24	134.4900	135.6500	132.9300	133.0400	-1.078%	423,336	-42.942%
2024-06-21	134.2600	135.0500	132.1600	134.4900	+0.171%	588,969	-43.557%
2024-06-20	135.8400	136.4200	134.0600	134.2600	-1.583%	465,726	-43.460%
2024-06-18	136.4900	137.6550	134.7200	136.4200	-0.321%	652,366	-44.356%
2024-06-17	137.0000	138.2400	135.0900	136.8600	-0.022%	792,046	-44.535%
2024-06-14	139.9100	140.6400	135.7700	136.8900	-3.856%	776,003	-44.547%
2024-06-13	142.5500	143.3950	139.4300	142.3800	-0.912%	547,014	-46.685%
2024-06-12	145.6000	151.0400	143.6600	143.6900	+1.612%	861,157	-47.171%
2024-06-11	138.0700	141.5200	137.8700	141.4100	+0.762%	716,479	-46.319%
2024-06-10	139.8000	141.5050	138.2601	140.3400	-0.757%	508,193	-45.910%
2024-06-07	140.7000	141.5800	138.5000	141.4100	-0.219%	536,354	-46.319%
2024-06-06	143.1000	144.8400	140.4900	141.7200	-1.344%	502,771	-46.437%
2024-06-05	141.6200	145.6150	141.4956	143.6500	+1.952%	570,806	-47.156%
2024-06-04	144.1900	144.9900	139.4700	140.9000	-2.995%	896,848	-46.125%
2024-06-03	153.2300	153.2300	142.7600	145.2500	-4.535%	576,974	-47.738%
2024-05-31	151.1500	152.2500	146.7500	152.1500	+0.588%	531,618	-50.108%
2024-05-30	151.3900	153.2600	150.4100	151.2600	+0.146%	337,275	-49.815%
2024-05-29	148.9800	151.2900	148.0661	151.0400	+0.179%	450,450	-49.742%
2024-05-28	156.8200	157.2450	150.2900	150.7700	-3.353%	565,915	-49.652%
2024-05-24	154.1000	156.2000	152.4300	156.0000	+2.068%	421,405	-51.340%
2024-05-23	156.5200	156.5200	151.7200	152.8400	-1.578%	536,466	-50.334%
2024-05-22	154.1100	156.7350	154.1100	155.2900	+0.187%	493,477	-51.117%
2024-05-21	155.9200	156.6700	153.3800	155.0000	-1.198%	398,640	-51.026%
2024-05-20	152.8500	156.9000	152.0500	156.8800	+3.306%	480,966	-51.613%
2024-05-17	154.2500	154.5300	151.3810	151.8600	-1.133%	386,229	-50.013%
2024-05-16	156.9800	158.1994	153.0500	153.6000	-2.569%	685,149	-50.579%
2024-05-15	157.5200	158.8400	155.9300	157.6500	+1.357%	588,273	-51.849%
2024-05-14	157.6700	158.9000	155.4800	155.5400	-0.276%	583,604	-51.196%
2024-05-13	157.1600	159.3000	155.3600	155.9700	-0.154%	563,502	-51.330%
2024-05-10	162.1500	163.1200	154.8000	156.2100	-3.059%	879,009	-51.405%
2024-05-09	158.0500	162.1700	157.4800	161.1400	+2.227%	929,194	-52.892%
2024-05-08	155.4000	160.6650	155.1500	157.6300	+2.132%	995,427	-51.843%
2024-05-07	155.1250	164.1300	153.3700	154.3400	-12.506%	2,339,710	-50.816%
2024-05-06	178.3600	180.6200	176.2200	176.4000	+0.085%	460,998	-56.967%
2024-05-03	179.1400	179.1400	173.4100	176.2500	+0.565%	531,276	-56.930%
2024-05-02	177.5500	177.5500	173.6310	175.2600	+0.149%	458,440	-56.687%
2024-05-01	175.5000	179.8550	173.6000	175.0000	-0.171%	598,007	-56.623%
2024-04-30	182.2700	183.4550	175.2500	175.3000	-4.291%	497,347	-56.697%
2024-04-29	183.9600	185.4200	181.5400	183.1600	+0.093%	328,490	-58.555%
2024-04-26	181.5200	183.6900	181.1100	182.9900	+0.982%	253,313	-58.517%
2024-04-25	176.3800	181.6150	174.6450	181.2100	+1.172%	381,209	-58.109%
2024-04-24	181.0000	183.5650	176.8100	179.1100	-0.483%	351,096	-57.618%
2024-04-23	175.3400	180.3800	174.3450	179.9800	+3.711%	458,082	-57.823%
2024-04-22	173.1000	175.3000	172.5000	173.5400	+1.001%	802,735	-56.258%
2024-04-19	170.3100	172.6400	169.7900	171.8200	+0.374%	425,299	-55.820%
2024-04-18	171.2400	173.9300	170.0600	171.1800	+0.623%	327,097	-55.655%
2024-04-17	173.0200	174.8100	169.4700	170.1200	-1.179%	440,226	-55.379%
2024-04-16	174.2200	174.3850	170.9500	172.1500	-2.110%	428,824	-55.905%
2024-04-15	174.8900	178.9900	173.3400	175.8600	+2.500%	739,809	-56.835%
2024-04-12	173.5200	173.9700	169.4400	171.5700	-1.966%	321,943	-55.756%
2024-04-11	173.6600	175.0800	170.9600	175.0100	+1.308%	518,629	-56.625%
2024-04-10	171.8300	175.5850	170.0100	172.7500	-2.456%	578,351	-56.058%
2024-04-09	181.4700	181.8050	176.7300	177.1000	-2.268%	436,992	-57.137%
2024-04-08	184.9200	185.4700	180.8800	181.2100	-1.420%	399,661	-58.109%
2024-04-05	181.3700	185.8700	180.0300	183.8200	+2.395%	514,983	-58.704%
2024-04-04	188.5900	189.8400	178.7600	179.5200	-4.353%	855,396	-57.715%
2024-04-03	184.3300	188.0600	184.1500	187.6900	+1.377%	760,800	-59.556%
2024-04-02	190.0700	190.2670	181.3700	185.1400	-4.360%	874,449	-58.999%
2024-04-01	191.2300	194.9800	190.3800	193.5800	+1.692%	516,930	-60.786%
2024-03-28	186.1100	191.1550	185.5001	190.3600	+2.311%	481,610	-60.123%
2024-03-27	184.4300	187.0600	184.1800	186.0600	+1.906%	339,488	-59.201%
2024-03-26	181.1300	183.1500	179.6800	182.5800	+1.164%	302,022	-58.424%
2024-03-25	185.5200	186.7500	180.4000	180.4800	-2.575%	383,148	-57.940%
2024-03-22	186.0100	187.4600	184.0900	185.2500	-0.548%	250,929	-59.023%
2024-03-21	185.8100	189.3927	185.5500	186.2700	+1.305%	379,617	-59.247%
2024-03-20	180.4900	184.5700	179.6150	183.8700	+1.986%	300,928	-58.715%
2024-03-19	177.2800	180.8900	177.0000	180.2900	+1.235%	402,622	-57.896%
2024-03-18	180.0000	180.8700	176.4100	178.0900	-0.458%	527,234	-57.375%
2024-03-15	172.3800	179.9100	172.3800	178.9100	+2.899%	757,561	-57.571%
2024-03-14	175.8100	177.2000	172.7300	173.8700	-1.283%	723,207	-56.341%
2024-03-13	171.1200	176.1700	171.1200	176.1300	+2.994%	397,853	-56.901%
2024-03-12	169.2300	171.5750	167.0000	171.0100	+1.423%	354,091	-55.611%
2024-03-11	167.1200	169.2200	165.0000	168.6100	+0.083%	380,813	-54.979%
2024-03-08	172.2300	174.0000	168.2600	168.4700	-0.865%	517,312	-54.942%
2024-03-07	164.3900	170.3600	164.3900	169.9400	+3.609%	364,272	-55.331%
2024-03-06	163.9500	166.2300	160.0100	164.0200	+1.284%	354,139	-53.719%
2024-03-05	169.8000	171.4900	161.8600	161.9400	-5.958%	479,203	-53.125%
2024-03-04	172.7500	175.3000	172.0573	172.2000	-0.185%	658,690	-55.918%
2024-03-01	170.0800	173.2300	169.3200	172.5200	+1.842%	599,923	-55.999%
2024-02-29	165.8000	170.0600	164.6600	169.4000	+3.337%	626,516	-55.189%
2024-02-28	163.4200	165.5000	160.8400	163.9300	+0.269%	626,476	-53.694%
2024-02-27	162.8600	164.5700	160.7800	163.4900	+1.528%	655,764	-53.569%
2024-02-26	151.2100	161.3400	151.0000	161.0300	+6.192%	800,788	-52.860%
2024-02-23	147.2300	152.0700	145.7300	151.6400	+3.586%	561,797	-49.941%
2024-02-22	145.5100	146.5800	143.7200	146.3900	+1.455%	288,304	-48.145%
2024-02-21	142.7800	144.3100	140.7400	144.2900	+1.185%	421,629	-47.391%
2024-02-20	141.7900	143.0000	140.2200	142.6000	-1.369%	503,044	-46.767%
2024-02-16	146.6600	148.0412	144.5300	144.5800	-2.686%	300,306	-47.496%
2024-02-15	145.1800	149.2600	144.1100	148.5700	+2.611%	279,147	-48.906%
2024-02-14	145.0000	145.7558	143.3850	144.7900	+1.330%	519,570	-47.572%
2024-02-13	144.3400	144.4200	139.5200	142.8900	-4.740%	746,127	-46.875%
2024-02-12	148.6500	150.9399	147.8500	150.0000	+1.140%	413,341	-49.393%
2024-02-09	149.3300	149.4494	146.7300	148.3100	-0.229%	299,326	-48.817%

document.getElementById("JPDbq0").onerror = function(){this.style.display='none';}; .dark-mode .jJxN5f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jJxN5f{ color: #333333; background-color: white; border: 2px solid #333333; }ATKRAtkore Inc.stock NYSE

ATKR
Atkore Inc.
stock NYSE