Dark

ATKR
Atkore Inc.
stock NYSE

Market Open

Oct 2, 2026 12:27:40 PM EDT

94.79USD+0.016%(+0.02)248,738

94.78Bid 94.79Ask 0.01Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

94.83USD+0.068%(+0.06)828

After-hours

Sep 30, 2026 4:10:30 PM EDT

94.75USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	94.8300	94.8900	94.7800	94.7900	+0.021%	248,738	0.000%
2026-10-01	94.8200	94.8400	94.7500	94.7700	+0.021%	596,624	+0.021%
2026-09-30	94.7800	94.8050	94.7350	94.7500	+0.021%	466,471	+0.042%
2026-09-29	94.6800	94.7800	94.6200	94.7300	+0.137%	604,912	+0.063%
2026-09-28	94.5600	94.7150	94.5500	94.6000	+0.032%	2,031,908	+0.201%
2026-09-25	94.6500	94.6500	94.5400	94.5700	+0.032%	537,698	+0.233%
2026-09-24	94.5000	94.6200	94.5000	94.5400	+0.032%	604,027	+0.264%
2026-09-23	94.5500	94.5600	94.4900	94.5100	+0.011%	340,107	+0.296%
2026-09-22	94.5000	94.6500	94.4700	94.5000	+0.032%	863,353	+0.307%
2026-09-21	94.5400	94.5400	94.3500	94.4700	+0.159%	545,246	+0.339%
2026-09-18	94.4300	94.5100	94.3200	94.3200	-0.159%	1,447,200	+0.498%
2026-09-17	94.6300	94.6300	94.3350	94.4700	-0.053%	475,864	+0.339%
2026-09-16	94.5800	94.5800	94.4800	94.5200	-0.032%	944,768	+0.286%
2026-09-15	94.3200	94.6250	94.3200	94.5500	+0.510%	1,029,841	+0.254%
2026-09-14	94.0600	94.2500	93.8700	94.0700	-0.085%	846,687	+0.765%
2026-09-11	94.3800	94.3800	94.1300	94.1500	-0.011%	440,339	+0.680%
2026-09-10	94.0600	94.3900	94.0200	94.1600	-0.053%	1,017,682	+0.669%
2026-09-09	93.8500	94.3000	93.8100	94.2100	+0.362%	1,026,451	+0.616%
2026-09-08	93.7800	93.9900	93.7200	93.8700	+0.117%	509,195	+0.980%
2026-09-04	93.6700	93.7900	93.6700	93.7600	+0.117%	407,074	+1.099%
2026-09-03	93.6500	93.7700	93.6500	93.6500	+0.107%	909,224	+1.217%
2026-09-02	93.6500	93.7400	93.5500	93.5500	-0.085%	908,860	+1.325%
2026-09-01	93.7000	93.7400	93.6000	93.6300	-0.064%	1,211,545	+1.239%
2026-08-31	93.6100	93.7800	93.5600	93.6900	+0.096%	646,560	+1.174%
2026-08-28	93.8400	93.9600	93.5000	93.6000	-0.064%	639,268	+1.271%
2026-08-27	93.7500	93.7700	93.6500	93.6600	+0.032%	412,519	+1.206%
2026-08-26	93.6900	93.8200	93.6300	93.6300	+0.011%	465,208	+1.239%
2026-08-25	93.7400	93.8500	93.6200	93.6200	+0.139%	338,438	+1.250%
2026-08-24	93.6200	93.7800	93.4450	93.4900	-0.118%	569,107	+1.391%
2026-08-21	93.7800	93.7800	93.5400	93.6000	+0.118%	459,995	+1.271%
2026-08-20	93.4500	93.6700	93.4500	93.4900	+0.064%	612,942	+1.391%
2026-08-19	93.6000	93.7000	93.4300	93.4300	-0.011%	687,588	+1.456%
2026-08-18	93.5500	93.5900	93.3150	93.4400	-0.288%	619,815	+1.445%
2026-08-17	93.8600	93.8900	93.7100	93.7100	-0.096%	576,836	+1.152%
2026-08-14	93.8800	94.0100	93.8000	93.8000	-0.032%	811,010	+1.055%
2026-08-13	93.9200	94.1400	93.8000	93.8300	+0.021%	1,246,677	+1.023%
2026-08-12	93.9500	93.9800	93.8000	93.8100	-0.064%	1,053,834	+1.045%
2026-08-11	93.8500	93.9600	93.7900	93.8700	+0.128%	894,030	+0.980%
2026-08-10	93.7500	93.8800	93.6800	93.7500	+0.043%	1,136,097	+1.109%
2026-08-07	93.8300	93.8300	93.6500	93.7100	+0.053%	1,397,779	+1.152%
2026-08-06	93.6200	93.7500	93.6000	93.6600	-0.021%	1,852,812	+1.206%
2026-08-05	93.4950	93.7500	93.4500	93.6800	+0.160%	3,181,520	+1.185%
2026-08-04	93.4500	93.6000	93.3500	93.5300	-0.021%	3,511,233	+1.347%
2026-08-03	93.4000	93.6000	93.3000	93.5500	+28.221%	8,858,701	+1.325%
2026-07-31	72.7100	73.7100	71.0000	72.9600	+2.761%	581,770	+29.921%
2026-07-30	73.3600	73.8150	70.6900	71.0000	-0.602%	528,816	+33.507%
2026-07-29	76.5100	76.7900	70.8400	71.4300	-7.773%	520,350	+32.703%
2026-07-28	74.3500	77.4600	74.3500	77.4500	+2.869%	519,841	+22.389%
2026-07-27	76.6200	76.9300	73.9900	75.2900	-1.749%	488,039	+25.900%
2026-07-24	73.4800	76.7500	71.4300	76.6300	+4.901%	467,520	+23.698%
2026-07-23	72.2900	74.2100	72.2300	73.0500	+0.123%	273,660	+29.760%
2026-07-22	74.4100	75.1100	72.7200	72.9600	-2.120%	421,686	+29.921%
2026-07-21	74.4800	74.9900	73.6550	74.5400	+1.553%	275,424	+27.167%
2026-07-20	73.5100	74.1200	72.5400	73.4000	-0.027%	331,293	+29.142%
2026-07-17	71.1100	74.7500	71.1100	73.4200	+0.410%	223,850	+29.107%
2026-07-16	72.6900	74.3150	68.9524	73.1200	-0.962%	147,993	+29.636%
2026-07-15	74.4800	74.7000	72.7900	73.8300	+0.340%	240,772	+28.390%
2026-07-14	73.3000	73.7500	72.2900	73.5800	+2.651%	202,214	+28.826%
2026-07-13	71.5400	72.5900	71.0000	71.6800	-0.775%	248,162	+32.241%
2026-07-10	70.4900	72.7200	70.3250	72.2400	+2.323%	214,849	+31.215%
2026-07-09	69.9900	71.5400	69.7800	70.6000	+2.438%	248,441	+34.263%
2026-07-08	69.6400	69.6400	67.8900	68.9200	-0.491%	264,454	+37.536%
2026-07-07	69.3500	70.4500	67.5000	69.2600	-1.689%	404,651	+36.861%
2026-07-06	69.3600	71.1200	69.3600	70.4500	+1.792%	287,305	+34.549%
2026-07-02	72.9100	73.0700	68.2000	69.2100	-4.446%	376,083	+36.960%
2026-07-01	75.3500	75.7999	72.3400	72.4300	-4.748%	242,232	+30.871%
2026-06-30	75.7600	76.5400	74.8900	76.0400	+1.211%	178,584	+24.658%
2026-06-29	76.6900	77.2450	74.4300	75.1300	-3.469%	290,251	+26.168%
2026-06-26	77.5700	79.6500	76.5700	77.8300	-2.664%	1,007,492	+21.791%
2026-06-25	79.5300	81.5250	78.3901	79.9600	+2.658%	180,272	+18.547%
2026-06-24	77.7700	78.8500	76.7010	77.8900	+0.090%	534,957	+21.697%
2026-06-23	79.4900	80.0300	77.8100	77.8200	-5.040%	260,042	+21.807%
2026-06-22	81.5600	82.3600	80.6900	81.9500	+0.961%	529,030	+15.668%
2026-06-18	77.8800	81.2350	77.5000	81.1700	+5.635%	621,699	+16.780%
2026-06-17	79.4600	79.7300	76.7100	76.8400	-2.562%	360,916	+23.360%
2026-06-16	79.8900	81.9000	78.6705	78.8600	-0.492%	267,703	+20.200%
2026-06-15	80.6000	81.2900	79.1800	79.2500	-0.025%	272,339	+19.609%
2026-06-12	79.5600	80.8000	78.7750	79.2700	+0.354%	300,006	+19.579%
2026-06-11	77.7800	79.4350	76.5400	78.9900	+3.770%	329,817	+20.003%
2026-06-10	79.9200	80.8200	76.1200	76.1200	-5.769%	550,696	+24.527%
2026-06-09	81.2400	83.0650	77.3400	80.7800	+0.862%	413,091	+17.343%
2026-06-08	81.5500	82.1720	79.9900	80.0900	-0.645%	291,611	+18.354%
2026-06-05	84.2500	84.2500	79.9500	80.6100	-5.087%	291,855	+17.591%
2026-06-04	83.7700	85.3100	83.3500	84.9300	-0.106%	407,893	+11.610%
2026-06-03	83.7200	85.3600	83.2250	85.0200	+1.022%	461,149	+11.491%
2026-06-02	82.6100	84.4300	82.1900	84.1600	+2.747%	346,324	+12.631%
2026-06-01	81.6300	82.7250	79.8224	81.9100	-1.087%	335,191	+15.725%
2026-05-29	81.9200	84.1200	80.7753	82.8100	+0.914%	490,612	+14.467%
2026-05-28	81.7500	82.6900	80.6000	82.0600	-0.219%	386,836	+15.513%
2026-05-27	85.6800	85.7600	82.0700	82.2400	-3.712%	512,647	+15.260%
2026-05-26	86.0000	90.1600	85.2300	85.4100	+0.779%	1,322,081	+10.982%
2026-05-22	76.6200	84.8300	75.7550	84.7500	+11.250%	1,016,644	+11.847%
2026-05-21	75.0600	76.3500	73.3550	76.1800	+1.061%	733,204	+24.429%
2026-05-20	72.2500	75.7000	70.7300	75.3800	+5.074%	578,592	+25.750%
2026-05-19	73.1200	73.1200	70.2000	71.7400	-3.718%	572,228	+32.130%
2026-05-18	74.2400	75.1600	73.4500	74.5100	+0.323%	435,584	+27.218%
2026-05-15	75.0300	75.4550	73.3100	74.2700	-2.775%	356,178	+27.629%
2026-05-14	76.0700	76.5000	74.6800	76.3900	+1.246%	267,349	+24.087%
2026-05-13	73.5000	75.7400	72.6600	75.4500	+1.891%	416,797	+25.633%
2026-05-12	74.5500	74.5500	71.8250	74.0500	-0.777%	425,194	+28.008%
2026-05-11	75.0000	76.2000	73.7700	74.6300	+0.458%	496,871	+27.013%
2026-05-08	74.6200	75.5507	72.9200	74.2900	+0.433%	350,385	+27.595%
2026-05-07	76.7800	76.8000	73.9100	73.9700	-2.965%	337,856	+28.147%
2026-05-06	76.7300	78.0000	75.3700	76.2300	-0.209%	486,843	+24.347%
2026-05-05	75.4500	77.4300	74.1300	76.3900	+3.692%	591,920	+24.087%
2026-05-04	74.6300	76.1000	73.5900	73.6700	-1.167%	678,086	+28.668%
2026-05-01	78.3600	78.3600	74.3400	74.5400	-4.619%	672,578	+27.167%
2026-04-30	76.2000	78.2800	75.4500	78.1500	+3.716%	347,797	+21.292%
2026-04-29	78.0000	78.2600	75.0200	75.3500	-3.298%	480,662	+25.800%
2026-04-28	77.1000	79.0300	75.3700	77.9200	+0.920%	710,452	+21.650%
2026-04-27	75.9700	78.0225	75.4300	77.2100	+2.373%	612,856	+22.769%
2026-04-24	72.5400	75.7600	72.2401	75.4200	+4.648%	604,538	+25.683%
2026-04-23	71.7900	72.6550	71.3400	72.0700	+1.052%	402,311	+31.525%
2026-04-22	70.2200	71.3600	69.7000	71.3200	+2.693%	503,531	+32.908%
2026-04-21	69.5300	70.5300	68.9700	69.4500	+0.579%	288,191	+36.487%
2026-04-20	68.9300	70.1100	68.7100	69.0500	-0.101%	338,471	+37.277%
2026-04-17	68.1600	70.6700	67.4100	69.1200	+3.180%	2,400,729	+37.138%
2026-04-16	67.7900	68.0800	66.4000	66.9900	-1.020%	685,356	+41.499%
2026-04-15	67.6200	68.2700	66.5300	67.6800	-1.756%	439,781	+40.056%
2026-04-14	68.9300	69.6550	68.4100	68.8900	+0.277%	246,729	+37.596%
2026-04-13	67.6000	68.8100	66.7900	68.7000	+1.283%	389,587	+37.977%
2026-04-10	68.3100	69.1500	67.5800	67.8300	-0.029%	338,255	+39.746%
2026-04-09	65.2100	68.3000	65.1913	67.8500	+2.943%	439,907	+39.705%
2026-04-08	66.3200	67.6500	65.4000	65.9100	+3.356%	417,815	+43.817%
2026-04-07	62.3200	64.1800	61.9664	63.7700	+1.593%	329,863	+48.644%
2026-04-06	61.5100	62.8950	60.8201	62.7700	+2.048%	242,516	+51.012%
2026-04-02	59.0600	61.6000	58.3700	61.5100	+2.108%	335,136	+54.105%
2026-04-01	59.6500	60.6800	58.8900	60.2400	+2.258%	330,480	+57.354%
2026-03-31	58.8700	59.6400	57.9701	58.9100	+1.307%	357,251	+60.906%
2026-03-30	59.9300	59.9300	57.8988	58.1500	-1.657%	233,991	+63.009%
2026-03-27	59.6400	60.0600	58.6400	59.1300	-2.297%	189,060	+60.308%
2026-03-26	60.2300	61.4600	60.2300	60.5200	-0.608%	270,553	+56.626%
2026-03-25	61.1100	61.5000	60.2100	60.8900	+0.928%	240,672	+55.674%
2026-03-24	57.2000	60.5600	57.2000	60.3300	+3.802%	221,726	+57.119%
2026-03-23	57.7900	58.9150	57.1300	58.1200	+3.564%	342,356	+63.094%
2026-03-20	56.4800	56.9500	55.1800	56.1200	-1.180%	589,254	+68.906%
2026-03-19	54.4400	56.8600	53.7500	56.7900	+2.694%	383,452	+66.913%
2026-03-18	55.9600	56.5350	55.2400	55.3000	-1.496%	402,888	+71.410%
2026-03-17	56.9100	57.3950	56.0000	56.1400	-0.036%	358,495	+68.846%
2026-03-16	56.8500	57.2600	56.1300	56.1600	+0.053%	324,320	+68.786%
2026-03-13	57.5100	57.8550	55.3100	56.1300	-1.093%	408,328	+68.876%
2026-03-12	59.0000	59.0000	56.6000	56.7500	-5.116%	450,801	+67.031%
2026-03-11	61.1500	61.6300	59.1000	59.8100	-2.239%	393,857	+58.485%
2026-03-10	61.2100	62.3850	60.7800	61.1800	-0.666%	248,565	+54.936%
2026-03-09	60.2500	61.9000	58.5301	61.5900	+0.293%	323,648	+53.905%
2026-03-06	61.8600	62.0750	60.8000	61.4100	-2.338%	368,803	+54.356%
2026-03-05	62.6100	63.4800	62.0850	62.8800	-0.317%	315,406	+50.747%
2026-03-04	62.8500	63.7800	61.8000	63.0800	+1.057%	316,146	+50.269%
2026-03-03	63.1300	63.1800	61.3282	62.4200	-4.571%	233,849	+51.858%
2026-03-02	63.4200	65.6100	63.1700	65.4100	+1.082%	250,365	+44.917%
2026-02-27	64.3900	65.0600	63.3400	64.7100	-0.949%	375,252	+46.484%
2026-02-26	65.0500	66.3800	63.6800	65.3300	+0.477%	233,629	+45.094%
2026-02-25	66.6700	66.6700	64.8000	65.0200	-1.723%	174,090	+45.786%
2026-02-24	65.3700	66.8704	65.2900	66.1600	+1.550%	177,346	+43.274%
2026-02-23	66.7500	66.7500	64.5250	65.1500	-3.022%	263,746	+45.495%
2026-02-20	66.2800	67.4200	66.0150	67.1800	+0.705%	313,484	+41.099%
2026-02-19	65.6000	67.0600	65.6000	66.7100	+0.482%	215,291	+42.093%
2026-02-18	66.7100	67.5900	65.8700	66.3900	-0.135%	248,811	+42.778%
2026-02-17	65.7800	66.5800	64.7600	66.4800	-0.270%	269,174	+42.584%
2026-02-13	66.5500	66.9600	64.5050	66.6600	+1.369%	265,088	+42.199%
2026-02-12	67.6100	68.5700	65.4700	65.7600	-2.288%	252,045	+44.145%
2026-02-11	68.0000	69.4600	66.5900	67.3000	+0.508%	245,720	+40.847%
2026-02-10	66.9200	68.2450	66.4100	66.9600	+0.646%	247,111	+41.562%
2026-02-09	67.6200	68.3950	66.2250	66.5300	-1.757%	365,259	+42.477%
2026-02-06	66.5800	68.5100	66.5201	67.7200	+2.918%	321,748	+39.973%
2026-02-05	68.3500	68.4500	65.7400	65.8000	-4.707%	317,412	+44.058%
2026-02-04	70.5900	73.3197	67.7300	69.0500	-1.202%	529,699	+37.277%
2026-02-03	67.6300	71.2300	67.6300	69.8900	-0.243%	555,061	+35.627%
2026-02-02	68.1700	70.5500	67.3000	70.0600	+0.878%	533,115	+35.298%
2026-01-30	71.3500	71.5200	68.6500	69.4500	-1.251%	627,851	+36.487%
2026-01-29	68.8800	70.3600	68.2800	70.3300	+2.882%	309,983	+34.779%
2026-01-28	70.2400	70.6324	67.5200	68.3600	-3.405%	659,313	+38.663%
2026-01-27	71.1800	71.4000	70.3250	70.7700	-0.548%	247,192	+33.941%
2026-01-26	72.4000	72.4000	70.8400	71.1600	-1.440%	349,316	+33.207%
2026-01-23	73.6100	73.6100	72.0400	72.2000	-1.782%	193,976	+31.288%
2026-01-22	73.9200	74.5800	72.8101	73.5100	+0.588%	226,080	+28.948%
2026-01-21	71.8500	73.5600	71.3200	73.0800	+2.655%	456,317	+29.707%
2026-01-20	71.0600	71.7900	70.0600	71.1900	-1.139%	248,606	+33.151%
2026-01-16	71.2600	72.0500	70.5650	72.0100	+1.652%	866,115	+31.634%
2026-01-15	70.3200	71.1200	69.9000	70.8400	+1.694%	319,409	+33.809%
2026-01-14	68.8500	70.0000	68.6800	69.6600	+0.738%	307,522	+36.075%
2026-01-13	69.2000	69.9700	68.5374	69.1500	+1.230%	270,025	+37.079%
2026-01-12	66.8500	68.8500	66.8500	68.3100	+1.350%	382,161	+38.764%
2026-01-09	68.2300	68.8250	66.7250	67.4000	-0.722%	267,453	+40.638%
2026-01-08	65.6100	67.9000	65.3086	67.8900	+3.744%	490,891	+39.623%
2026-01-07	68.6200	68.6200	65.3800	65.4400	-4.828%	344,303	+44.850%
2026-01-06	65.9400	68.7600	65.7000	68.7600	+3.570%	440,840	+37.856%
2026-01-05	64.4300	67.1000	64.4300	66.3900	+3.042%	314,140	+42.778%
2026-01-02	63.7500	64.6000	62.7900	64.4300	+1.866%	443,567	+47.121%
2025-12-31	63.5500	63.8700	62.7800	63.2500	-0.815%	347,157	+49.866%
2025-12-30	63.8400	64.2300	63.5100	63.7700	-0.577%	273,445	+48.644%
2025-12-29	64.5100	65.0000	63.7900	64.1400	-1.247%	288,474	+47.786%
2025-12-26	64.9400	65.1400	63.6337	64.9500	-0.246%	225,409	+45.943%
2025-12-24	65.1600	65.5000	64.8400	65.1100	+0.169%	113,264	+45.584%
2025-12-23	63.9500	65.3200	63.7000	65.0000	+1.737%	331,442	+45.831%
2025-12-22	64.7100	64.9900	63.1700	63.8900	-0.405%	354,382	+48.364%
2025-12-19	63.8800	64.8300	63.6100	64.1500	+0.328%	947,027	+47.763%
2025-12-18	64.9000	65.3200	63.8300	63.9400	+0.330%	262,184	+48.248%
2025-12-17	63.7000	65.0200	62.9900	63.7300	-0.500%	414,470	+48.737%
2025-12-16	64.6400	64.9058	63.7050	64.0500	-0.821%	479,915	+47.994%
2025-12-15	65.6200	65.6200	64.0731	64.5800	-0.139%	588,015	+46.779%
2025-12-12	66.4800	66.8800	64.3500	64.6700	-2.985%	497,489	+46.575%
2025-12-11	64.9100	66.7600	64.3800	66.6600	+2.696%	563,332	+42.199%
2025-12-10	63.5000	65.9700	63.1400	64.9100	+2.366%	632,801	+46.033%
2025-12-09	63.1900	64.3900	62.9400	63.4100	-0.565%	328,779	+49.487%
2025-12-08	63.9400	64.3000	63.4455	63.7700	-0.110%	450,302	+48.644%
2025-12-05	64.0200	64.9400	63.5100	63.8400	-1.268%	349,400	+48.481%
2025-12-04	65.9400	66.0400	64.3600	64.6600	-2.444%	478,398	+46.598%
2025-12-03	64.9900	66.8700	64.9900	66.2800	+1.891%	744,295	+43.014%
2025-12-02	65.7700	65.8800	64.0600	65.0500	-0.566%	511,616	+45.719%
2025-12-01	66.2800	67.4000	65.1400	65.4200	-2.285%	363,258	+44.895%
2025-11-28	67.0500	67.5100	66.4200	66.9500	+0.090%	217,084	+41.583%
2025-11-26	65.1000	67.0300	65.0500	66.8900	+2.750%	431,825	+41.710%
2025-11-25	62.9600	65.1100	62.3025	65.1000	+4.210%	414,013	+45.607%
2025-11-24	61.3300	62.6300	60.9750	62.4700	+1.462%	450,710	+51.737%
2025-11-21	57.9900	62.5100	57.8600	61.5700	+6.265%	851,247	+53.955%
2025-11-20	64.6400	67.0500	55.4600	57.9400	-12.911%	2,358,511	+63.600%
2025-11-19	65.5600	72.8400	65.3600	66.5300	+2.197%	1,204,547	+42.477%
2025-11-18	64.0800	65.2300	63.2900	65.1000	+0.696%	506,386	+45.607%
2025-11-17	64.7500	66.4500	63.8200	64.6500	-0.554%	788,592	+46.620%
2025-11-14	64.1300	65.3400	64.0500	65.0100	+0.278%	399,813	+45.808%
2025-11-13	65.0500	66.0400	64.2400	64.8300	-1.564%	421,643	+46.213%
2025-11-12	65.2800	66.1100	65.0650	65.8600	+1.152%	413,924	+43.927%
2025-11-11	65.3700	65.6450	64.3400	65.1100	-0.443%	365,153	+45.584%
2025-11-10	66.6700	66.9200	65.2579	65.4000	-0.759%	320,324	+44.939%
2025-11-07	65.7800	66.4900	65.0100	65.9000	-0.977%	434,863	+43.839%
2025-11-06	68.2000	68.5800	65.8600	66.5500	-2.591%	366,189	+42.434%
2025-11-05	68.0300	69.0850	67.0800	68.3200	-0.117%	375,066	+38.744%
2025-11-04	68.8900	69.2850	67.9000	68.4000	-2.286%	424,328	+38.582%
2025-11-03	69.1800	70.4330	67.5900	70.0000	+1.083%	400,020	+35.414%
2025-10-31	68.6100	69.4300	67.9500	69.2500	+0.933%	375,160	+36.881%
2025-10-30	68.8400	70.0000	68.5500	68.6100	-1.238%	406,565	+38.158%
2025-10-29	68.7700	70.8200	68.6800	69.4700	+1.003%	506,083	+36.447%
2025-10-28	68.0000	68.9400	67.6100	68.7800	+0.336%	300,248	+37.816%
2025-10-27	68.8600	69.2800	67.9200	68.5500	+0.322%	311,467	+38.279%
2025-10-24	68.9700	69.3500	67.9900	68.3300	+0.589%	440,411	+38.724%
2025-10-23	66.4500	67.9300	66.4500	67.9300	+2.753%	232,325	+39.541%
2025-10-22	67.2600	67.4800	65.6200	66.1100	-1.593%	493,903	+43.382%
2025-10-21	65.9400	67.4100	65.7600	67.1800	+1.788%	307,647	+41.099%
2025-10-20	65.6900	66.7000	65.6900	66.0000	+1.227%	265,350	+43.621%
2025-10-17	65.5800	66.9800	64.9900	65.2000	-1.807%	685,329	+45.383%
2025-10-16	66.0300	66.5700	65.5350	66.4000	+0.560%	594,589	+42.756%
2025-10-15	65.5900	66.7150	64.3550	66.0300	+2.563%	576,955	+43.556%
2025-10-14	62.5300	64.7700	61.8300	64.3800	+1.083%	363,995	+47.235%
2025-10-13	63.1300	63.7900	62.2550	63.6900	+3.376%	314,341	+48.830%
2025-10-10	63.7100	64.0800	61.5300	61.6100	-2.854%	556,918	+53.855%
2025-10-09	64.4800	64.7700	63.2350	63.4200	-1.766%	333,163	+49.464%
2025-10-08	63.4700	64.5600	62.5950	64.5600	+3.115%	257,129	+46.825%
2025-10-07	64.3200	64.5500	62.4600	62.6100	-1.696%	396,344	+51.398%
2025-10-06	64.0000	64.7650	63.6000	63.6900	-0.391%	452,331	+48.830%
2025-10-03	64.1800	64.8100	63.6900	63.9400	-0.374%	364,046	+48.248%
2025-10-02	64.1500	64.8100	62.8150	64.1800	+0.031%	667,364	+47.694%
2025-10-01	62.3400	65.0900	62.0600	64.1600	+2.263%	699,199	+47.740%
2025-09-30	60.2000	64.0000	59.8400	62.7400	+3.378%	1,403,861	+51.084%
2025-09-29	61.0000	61.1050	60.2400	60.6900	-0.115%	525,839	+56.187%
2025-09-26	60.8200	61.3550	59.5000	60.7600	+0.397%	1,118,915	+56.007%
2025-09-25	60.4700	61.2000	59.9400	60.5200	-0.852%	462,404	+56.626%
2025-09-24	60.5400	61.8175	60.3500	61.0400	+0.560%	767,631	+55.292%
2025-09-23	61.1400	61.8700	60.4200	60.7000	+0.231%	630,822	+56.161%
2025-09-22	60.2200	60.8100	59.4100	60.5600	+0.448%	738,238	+56.522%
2025-09-19	60.9100	60.9100	59.8700	60.2900	-0.462%	1,345,851	+57.223%
2025-09-18	60.4700	60.7550	58.7500	60.5700	+1.288%	601,890	+56.497%
2025-09-17	62.0000	62.7900	59.7200	59.8000	-3.486%	797,023	+58.512%
2025-09-16	62.0000	62.2000	61.2100	61.9600	+0.308%	375,687	+52.986%
2025-09-15	61.5300	61.9100	60.8500	61.7700	+0.997%	685,522	+53.456%
2025-09-12	62.2700	62.4300	61.0400	61.1600	-1.688%	589,357	+54.987%
2025-09-11	61.0000	62.5000	60.7800	62.2100	+2.488%	531,187	+52.371%
2025-09-10	58.6700	60.7700	58.4850	60.7000	+4.224%	677,532	+56.161%
2025-09-09	58.2100	58.4450	57.3450	58.2400	-0.478%	574,033	+62.758%
2025-09-08	59.1700	59.1700	57.5400	58.5200	-1.265%	510,390	+61.979%
2025-09-05	58.4900	59.3400	57.6600	59.2700	+1.821%	552,904	+59.929%
2025-09-04	56.8100	58.2200	56.0900	58.2100	+2.990%	532,262	+62.841%
2025-09-03	57.1800	57.4900	56.2700	56.5200	-1.636%	637,786	+67.711%
2025-09-02	57.7000	57.7000	56.7200	57.4600	-1.255%	489,811	+64.967%
2025-08-29	58.5200	58.8700	57.3906	58.1900	-0.649%	360,830	+62.897%
2025-08-28	59.8000	59.8000	58.4800	58.5700	-1.811%	476,728	+61.841%
2025-08-27	58.8800	59.7100	58.2101	59.6500	+1.187%	373,550	+58.910%
2025-08-26	58.6700	59.1050	58.2300	58.9500	+0.170%	572,447	+60.797%
2025-08-25	59.8800	59.8800	58.8300	58.8500	-1.966%	340,731	+61.071%
2025-08-22	57.0000	60.4800	56.9700	60.0300	+6.173%	680,807	+57.904%
2025-08-21	56.2800	56.8800	55.9700	56.5400	-0.247%	401,885	+67.651%
2025-08-20	57.3800	57.6425	56.2700	56.6800	-1.921%	535,629	+67.237%
2025-08-19	57.8900	58.5600	57.2300	57.7900	-0.328%	545,030	+64.025%
2025-08-18	57.5700	58.1900	57.1268	57.9800	+0.207%	390,966	+63.487%
2025-08-15	59.3700	59.5000	57.3600	57.8600	-2.247%	520,318	+63.826%
2025-08-14	58.2700	59.4800	58.0850	59.1900	+0.017%	658,295	+60.145%
2025-08-13	57.1300	59.2100	56.6450	59.1800	+3.952%	1,031,229	+60.172%
2025-08-12	54.7900	56.9800	54.4200	56.9300	+5.720%	910,143	+66.503%
2025-08-11	55.0000	55.5448	53.4900	53.8500	-2.073%	672,340	+76.026%
2025-08-08	55.4300	55.9600	53.8900	54.9900	0.000%	1,001,006	+72.377%
2025-08-07	58.0000	58.4250	54.6100	54.9900	-3.729%	1,422,394	+72.377%
2025-08-06	55.5600	57.6800	55.0200	57.1200	+1.295%	1,410,733	+65.949%
2025-08-05	70.0000	70.3400	55.5000	56.3900	-26.336%	2,723,975	+68.097%
2025-08-04	76.1100	76.6100	75.0800	76.5500	+0.830%	758,844	+23.828%
2025-08-01	75.9800	76.1100	73.5033	75.9200	-1.428%	504,503	+24.855%
2025-07-31	76.8400	78.6500	76.8400	77.0200	-0.862%	425,002	+23.072%
2025-07-30	78.0600	79.1000	76.7800	77.6900	-0.461%	411,965	+22.011%
2025-07-29	78.5400	78.6700	77.2000	78.0500	-0.649%	415,203	+21.448%
2025-07-28	79.6600	79.7000	78.3700	78.5600	-1.356%	435,943	+20.659%
2025-07-25	79.1600	79.7400	77.6400	79.6400	+1.362%	300,728	+19.023%
2025-07-24	77.1900	80.0600	77.1900	78.5700	+0.782%	605,406	+20.644%
2025-07-23	75.9300	78.2800	75.6000	77.9600	+3.767%	557,186	+21.588%
2025-07-22	73.3200	75.3800	73.2500	75.1300	+2.932%	392,345	+26.168%
2025-07-21	75.1500	75.4950	72.7950	72.9900	-1.737%	444,791	+29.867%
2025-07-18	75.4800	75.4800	73.2300	74.2800	-0.748%	1,253,617	+27.612%
2025-07-17	72.5800	74.8400	72.1113	74.8400	+3.370%	589,099	+26.657%
2025-07-16	72.1700	73.1600	70.4390	72.4000	-0.481%	532,404	+30.925%
2025-07-15	75.2200	75.8400	72.7200	72.7500	-1.423%	352,917	+30.296%
2025-07-14	74.0800	74.5100	73.4500	73.8000	-1.561%	388,960	+28.442%
2025-07-11	74.9000	75.2900	74.0000	74.9700	-1.550%	279,384	+26.437%
2025-07-10	75.6900	77.3400	75.5800	76.1500	+0.928%	399,244	+24.478%
2025-07-09	75.3800	76.1000	74.3500	75.4500	+0.133%	395,069	+25.633%
2025-07-08	73.7000	75.6300	73.7000	75.3500	+2.322%	382,590	+25.800%
2025-07-07	74.5400	75.3800	73.2500	73.6400	-1.996%	348,632	+28.721%
2025-07-03	75.6800	76.6900	74.9000	75.1400	-0.226%	248,020	+26.151%
2025-07-02	74.1500	75.3400	73.0250	75.3100	+2.198%	561,649	+25.866%
2025-07-01	70.0300	74.9500	70.0300	73.6900	+4.451%	653,553	+28.633%
2025-06-30	71.0500	71.4550	70.3900	70.5500	-0.843%	352,387	+34.359%
2025-06-27	71.1800	72.2600	70.5500	71.1500	+0.537%	1,358,217	+33.226%
2025-06-26	70.3700	71.2000	70.1950	70.7700	+1.114%	263,647	+33.941%
2025-06-25	69.8900	70.5000	69.4300	69.9900	+0.143%	291,849	+35.434%
2025-06-24	69.2500	70.2950	68.6138	69.8900	+2.134%	301,731	+35.627%
2025-06-23	66.6300	68.9400	66.0700	68.4300	+3.073%	416,434	+38.521%
2025-06-20	67.2500	67.2500	65.6100	66.3900	-0.450%	810,828	+42.778%
2025-06-18	66.4000	68.7800	66.4000	66.6900	+0.180%	371,918	+42.135%
2025-06-17	65.4500	67.4900	65.1900	66.5700	+0.711%	548,871	+42.391%
2025-06-16	66.7500	67.7300	65.8600	66.1000	-0.572%	775,218	+43.404%
2025-06-13	65.6200	67.3500	65.5800	66.4800	-0.598%	335,963	+42.584%
2025-06-12	66.6400	67.4200	65.7300	66.8800	-0.742%	493,210	+41.731%
2025-06-11	70.6300	70.6300	66.8500	67.3800	-4.561%	581,001	+40.680%
2025-06-10	70.6500	71.3100	70.1100	70.6000	+1.524%	270,100	+34.263%
2025-06-09	69.2900	70.5700	69.1023	69.5400	+1.801%	380,895	+36.310%
2025-06-06	67.6700	68.9400	67.3157	68.3100	+2.737%	285,284	+38.764%
2025-06-05	67.0800	67.5000	66.3150	66.4900	-1.057%	207,539	+42.563%
2025-06-04	67.9800	68.3500	67.1200	67.2000	-1.176%	219,870	+41.057%
2025-06-03	65.3800	68.0000	65.1450	68.0000	+3.690%	317,631	+39.397%
2025-06-02	65.2200	67.0250	64.9800	65.5800	+0.737%	431,177	+44.541%
2025-05-30	65.5800	65.5800	64.3905	65.1000	-1.676%	279,595	+45.607%
2025-05-29	67.4500	67.4500	65.4100	66.2100	-0.660%	244,652	+43.166%
2025-05-28	68.1900	68.6200	66.5200	66.6500	-2.158%	217,980	+42.221%
2025-05-27	66.4100	68.1600	65.5996	68.1200	+4.271%	303,828	+39.151%
2025-05-23	64.1900	65.7150	63.9349	65.3300	-0.744%	252,044	+45.094%
2025-05-22	64.9700	66.3025	64.5200	65.8200	+0.228%	222,363	+44.014%
2025-05-21	67.0900	67.3000	65.6050	65.6700	-3.738%	430,652	+44.343%
2025-05-20	68.9100	68.9100	67.1400	68.2200	-0.568%	276,428	+38.948%
2025-05-19	67.5200	69.0100	67.3600	68.6100	-0.450%	278,166	+38.158%
2025-05-16	69.1500	69.1500	67.6950	68.9200	-0.735%	353,706	+37.536%
2025-05-15	68.6400	69.7150	68.2700	69.4300	+0.072%	482,434	+36.526%
2025-05-14	70.2900	70.2900	68.7100	69.3800	-1.112%	419,631	+36.624%
2025-05-13	70.7300	71.7150	70.1600	70.1600	-0.128%	393,638	+35.105%
2025-05-12	71.7000	72.6250	69.8700	70.2500	+3.370%	598,998	+34.932%
2025-05-09	69.1600	69.8050	67.8050	67.9600	-1.048%	478,152	+39.479%
2025-05-08	67.5800	69.2350	67.5700	68.6800	+2.278%	641,184	+38.017%
2025-05-07	66.5100	67.7700	65.7450	67.1500	+2.975%	717,687	+41.162%
2025-05-06	65.9800	69.2250	64.4900	65.2100	-2.512%	706,591	+45.361%
2025-05-05	65.6900	67.0150	65.3565	66.8900	+1.502%	510,033	+41.710%
2025-05-02	65.9100	66.7767	65.5200	65.9000	+2.028%	365,062	+43.839%
2025-05-01	65.6100	65.7500	64.1100	64.5900	+1.127%	383,649	+46.756%
2025-04-30	62.1000	64.1300	61.5300	63.8700	+0.204%	399,593	+48.411%
2025-04-29	63.0300	63.9400	62.9375	63.7400	+0.425%	369,645	+48.714%
2025-04-28	63.6600	65.2069	62.7300	63.4700	-0.720%	427,253	+49.346%
2025-04-25	63.8200	64.7300	63.2853	63.9300	-0.884%	275,127	+48.272%
2025-04-24	62.4300	64.8150	62.0000	64.5000	+4.032%	459,406	+46.961%
2025-04-23	64.2850	65.7000	61.4900	62.0000	-1.053%	546,937	+52.887%
2025-04-22	62.3200	62.8000	60.0000	62.6600	+10.453%	822,757	+51.277%
2025-04-21	57.8300	57.8300	55.6200	56.7300	-3.026%	348,600	+67.090%
2025-04-17	57.4300	59.2500	57.3000	58.5000	+1.316%	839,448	+62.034%
2025-04-16	57.0300	58.8200	56.3710	57.7400	+1.352%	404,758	+64.167%
2025-04-15	57.6900	58.8463	56.6850	56.9700	-1.776%	380,614	+66.386%
2025-04-14	59.2400	59.2400	57.0500	58.0000	-0.017%	361,544	+63.431%

document.getElementById("gf4sGh").onerror = function(){this.style.display='none';}; .dark-mode .QjMNV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QjMNV1{ color: #333333; background-color: white; border: 2px solid #333333; }ATKRAtkore Inc.stock NYSE

ATKR
Atkore Inc.
stock NYSE