Dark

ATKR
Atkore Inc.
stock NYSE

At Close

Jul 30, 2026 3:59:56 PM EDT

70.98USD-0.630%(-0.45)528,813

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-71.43)0

After-hours

Jul 30, 2026 4:35:30 PM EDT

71.00USD+0.028%(+0.02)631

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	73.3600	73.8150	70.6900	71.0000	-0.602%	528,816	0.000%
2026-07-29	76.5100	76.7900	70.8400	71.4300	-7.773%	520,350	-0.602%
2026-07-28	74.3500	77.4600	74.3500	77.4500	+2.869%	519,841	-8.328%
2026-07-27	76.6200	76.9300	73.9900	75.2900	-1.749%	488,039	-5.698%
2026-07-24	73.4800	76.7500	71.4300	76.6300	+4.901%	467,520	-7.347%
2026-07-23	72.2900	74.2100	72.2300	73.0500	+0.123%	273,660	-2.806%
2026-07-22	74.4100	75.1100	72.7200	72.9600	-2.120%	421,686	-2.686%
2026-07-21	74.4800	74.9900	73.6550	74.5400	+1.553%	275,424	-4.749%
2026-07-20	73.5100	74.1200	72.5400	73.4000	-0.027%	331,293	-3.270%
2026-07-17	71.1100	74.7500	71.1100	73.4200	+0.410%	223,850	-3.296%
2026-07-16	72.6900	74.3150	68.9524	73.1200	-0.962%	147,993	-2.899%
2026-07-15	74.4800	74.7000	72.7900	73.8300	+0.340%	240,772	-3.833%
2026-07-14	73.3000	73.7500	72.2900	73.5800	+2.651%	202,214	-3.506%
2026-07-13	71.5400	72.5900	71.0000	71.6800	-0.775%	248,162	-0.949%
2026-07-10	70.4900	72.7200	70.3250	72.2400	+2.323%	214,849	-1.717%
2026-07-09	69.9900	71.5400	69.7800	70.6000	+2.438%	248,441	+0.567%
2026-07-08	69.6400	69.6400	67.8900	68.9200	-0.491%	264,454	+3.018%
2026-07-07	69.3500	70.4500	67.5000	69.2600	-1.689%	404,651	+2.512%
2026-07-06	69.3600	71.1200	69.3600	70.4500	+1.792%	287,305	+0.781%
2026-07-02	72.9100	73.0700	68.2000	69.2100	-4.446%	376,083	+2.586%
2026-07-01	75.3500	75.7999	72.3400	72.4300	-4.748%	242,232	-1.974%
2026-06-30	75.7600	76.5400	74.8900	76.0400	+1.211%	178,584	-6.628%
2026-06-29	76.6900	77.2450	74.4300	75.1300	-3.469%	290,251	-5.497%
2026-06-26	77.5700	79.6500	76.5700	77.8300	-2.664%	1,007,492	-8.776%
2026-06-25	79.5300	81.5250	78.3901	79.9600	+2.658%	180,272	-11.206%
2026-06-24	77.7700	78.8500	76.7010	77.8900	+0.090%	534,957	-8.846%
2026-06-23	79.4900	80.0300	77.8100	77.8200	-5.040%	260,042	-8.764%
2026-06-22	81.5600	82.3600	80.6900	81.9500	+0.961%	529,030	-13.362%
2026-06-18	77.8800	81.2350	77.5000	81.1700	+5.635%	621,699	-12.529%
2026-06-17	79.4600	79.7300	76.7100	76.8400	-2.562%	360,916	-7.600%
2026-06-16	79.8900	81.9000	78.6705	78.8600	-0.492%	267,703	-9.967%
2026-06-15	80.6000	81.2900	79.1800	79.2500	-0.025%	272,339	-10.410%
2026-06-12	79.5600	80.8000	78.7750	79.2700	+0.354%	300,006	-10.433%
2026-06-11	77.7800	79.4350	76.5400	78.9900	+3.770%	329,817	-10.115%
2026-06-10	79.9200	80.8200	76.1200	76.1200	-5.769%	550,696	-6.726%
2026-06-09	81.2400	83.0650	77.3400	80.7800	+0.862%	413,091	-12.107%
2026-06-08	81.5500	82.1720	79.9900	80.0900	-0.645%	291,611	-11.350%
2026-06-05	84.2500	84.2500	79.9500	80.6100	-5.087%	291,855	-11.922%
2026-06-04	83.7700	85.3100	83.3500	84.9300	-0.106%	407,893	-16.402%
2026-06-03	83.7200	85.3600	83.2250	85.0200	+1.022%	461,149	-16.490%
2026-06-02	82.6100	84.4300	82.1900	84.1600	+2.747%	346,324	-15.637%
2026-06-01	81.6300	82.7250	79.8224	81.9100	-1.087%	335,191	-13.319%
2026-05-29	81.9200	84.1200	80.7753	82.8100	+0.914%	490,612	-14.262%
2026-05-28	81.7500	82.6900	80.6000	82.0600	-0.219%	386,836	-13.478%
2026-05-27	85.6800	85.7600	82.0700	82.2400	-3.712%	512,647	-13.667%
2026-05-26	86.0000	90.1600	85.2300	85.4100	+0.779%	1,322,081	-16.872%
2026-05-22	76.6200	84.8300	75.7550	84.7500	+11.250%	1,016,644	-16.224%
2026-05-21	75.0600	76.3500	73.3550	76.1800	+1.061%	733,204	-6.800%
2026-05-20	72.2500	75.7000	70.7300	75.3800	+5.074%	578,592	-5.811%
2026-05-19	73.1200	73.1200	70.2000	71.7400	-3.718%	572,228	-1.032%
2026-05-18	74.2400	75.1600	73.4500	74.5100	+0.323%	435,584	-4.711%
2026-05-15	75.0300	75.4550	73.3100	74.2700	-2.775%	356,178	-4.403%
2026-05-14	76.0700	76.5000	74.6800	76.3900	+1.246%	267,349	-7.056%
2026-05-13	73.5000	75.7400	72.6600	75.4500	+1.891%	416,797	-5.898%
2026-05-12	74.5500	74.5500	71.8250	74.0500	-0.777%	425,194	-4.119%
2026-05-11	75.0000	76.2000	73.7700	74.6300	+0.458%	496,871	-4.864%
2026-05-08	74.6200	75.5507	72.9200	74.2900	+0.433%	350,385	-4.429%
2026-05-07	76.7800	76.8000	73.9100	73.9700	-2.965%	337,856	-4.015%
2026-05-06	76.7300	78.0000	75.3700	76.2300	-0.209%	486,843	-6.861%
2026-05-05	75.4500	77.4300	74.1300	76.3900	+3.692%	591,920	-7.056%
2026-05-04	74.6300	76.1000	73.5900	73.6700	-1.167%	678,086	-3.624%
2026-05-01	78.3600	78.3600	74.3400	74.5400	-4.619%	672,578	-4.749%
2026-04-30	76.2000	78.2800	75.4500	78.1500	+3.716%	347,797	-9.149%
2026-04-29	78.0000	78.2600	75.0200	75.3500	-3.298%	480,662	-5.773%
2026-04-28	77.1000	79.0300	75.3700	77.9200	+0.920%	710,452	-8.881%
2026-04-27	75.9700	78.0225	75.4300	77.2100	+2.373%	612,856	-8.043%
2026-04-24	72.5400	75.7600	72.2401	75.4200	+4.648%	604,538	-5.861%
2026-04-23	71.7900	72.6550	71.3400	72.0700	+1.052%	402,311	-1.485%
2026-04-22	70.2200	71.3600	69.7000	71.3200	+2.693%	503,531	-0.449%
2026-04-21	69.5300	70.5300	68.9700	69.4500	+0.579%	288,191	+2.232%
2026-04-20	68.9300	70.1100	68.7100	69.0500	-0.101%	338,471	+2.824%
2026-04-17	68.1600	70.6700	67.4100	69.1200	+3.180%	2,400,729	+2.720%
2026-04-16	67.7900	68.0800	66.4000	66.9900	-1.020%	685,356	+5.986%
2026-04-15	67.6200	68.2700	66.5300	67.6800	-1.756%	439,781	+4.905%
2026-04-14	68.9300	69.6550	68.4100	68.8900	+0.277%	246,729	+3.063%
2026-04-13	67.6000	68.8100	66.7900	68.7000	+1.283%	389,587	+3.348%
2026-04-10	68.3100	69.1500	67.5800	67.8300	-0.029%	338,255	+4.673%
2026-04-09	65.2100	68.3000	65.1913	67.8500	+2.943%	439,907	+4.643%
2026-04-08	66.3200	67.6500	65.4000	65.9100	+3.356%	417,815	+7.723%
2026-04-07	62.3200	64.1800	61.9664	63.7700	+1.593%	329,863	+11.338%
2026-04-06	61.5100	62.8950	60.8201	62.7700	+2.048%	242,516	+13.111%
2026-04-02	59.0600	61.6000	58.3700	61.5100	+2.108%	335,136	+15.428%
2026-04-01	59.6500	60.6800	58.8900	60.2400	+2.258%	330,480	+17.862%
2026-03-31	58.8700	59.6400	57.9701	58.9100	+1.307%	357,251	+20.523%
2026-03-30	59.9300	59.9300	57.8988	58.1500	-1.657%	233,991	+22.098%
2026-03-27	59.6400	60.0600	58.6400	59.1300	-2.297%	189,060	+20.074%
2026-03-26	60.2300	61.4600	60.2300	60.5200	-0.608%	270,553	+17.317%
2026-03-25	61.1100	61.5000	60.2100	60.8900	+0.928%	240,672	+16.604%
2026-03-24	57.2000	60.5600	57.2000	60.3300	+3.802%	221,726	+17.686%
2026-03-23	57.7900	58.9150	57.1300	58.1200	+3.564%	342,356	+22.161%
2026-03-20	56.4800	56.9500	55.1800	56.1200	-1.180%	589,254	+26.515%
2026-03-19	54.4400	56.8600	53.7500	56.7900	+2.694%	383,452	+25.022%
2026-03-18	55.9600	56.5350	55.2400	55.3000	-1.496%	402,888	+28.391%
2026-03-17	56.9100	57.3950	56.0000	56.1400	-0.036%	358,495	+26.470%
2026-03-16	56.8500	57.2600	56.1300	56.1600	+0.053%	324,320	+26.425%
2026-03-13	57.5100	57.8550	55.3100	56.1300	-1.093%	408,328	+26.492%
2026-03-12	59.0000	59.0000	56.6000	56.7500	-5.116%	450,801	+25.110%
2026-03-11	61.1500	61.6300	59.1000	59.8100	-2.239%	393,857	+18.709%
2026-03-10	61.2100	62.3850	60.7800	61.1800	-0.666%	248,565	+16.051%
2026-03-09	60.2500	61.9000	58.5301	61.5900	+0.293%	323,648	+15.278%
2026-03-06	61.8600	62.0750	60.8000	61.4100	-2.338%	368,803	+15.616%
2026-03-05	62.6100	63.4800	62.0850	62.8800	-0.317%	315,406	+12.913%
2026-03-04	62.8500	63.7800	61.8000	63.0800	+1.057%	316,146	+12.555%
2026-03-03	63.1300	63.1800	61.3282	62.4200	-4.571%	233,849	+13.746%
2026-03-02	63.4200	65.6100	63.1700	65.4100	+1.082%	250,365	+8.546%
2026-02-27	64.3900	65.0600	63.3400	64.7100	-0.949%	375,252	+9.720%
2026-02-26	65.0500	66.3800	63.6800	65.3300	+0.477%	233,629	+8.679%
2026-02-25	66.6700	66.6700	64.8000	65.0200	-1.723%	174,090	+9.197%
2026-02-24	65.3700	66.8704	65.2900	66.1600	+1.550%	177,346	+7.316%
2026-02-23	66.7500	66.7500	64.5250	65.1500	-3.022%	263,746	+8.979%
2026-02-20	66.2800	67.4200	66.0150	67.1800	+0.705%	313,484	+5.686%
2026-02-19	65.6000	67.0600	65.6000	66.7100	+0.482%	215,291	+6.431%
2026-02-18	66.7100	67.5900	65.8700	66.3900	-0.135%	248,811	+6.944%
2026-02-17	65.7800	66.5800	64.7600	66.4800	-0.270%	269,174	+6.799%
2026-02-13	66.5500	66.9600	64.5050	66.6600	+1.369%	265,088	+6.511%
2026-02-12	67.6100	68.5700	65.4700	65.7600	-2.288%	252,045	+7.968%
2026-02-11	68.0000	69.4600	66.5900	67.3000	+0.508%	245,720	+5.498%
2026-02-10	66.9200	68.2450	66.4100	66.9600	+0.646%	247,111	+6.033%
2026-02-09	67.6200	68.3950	66.2250	66.5300	-1.757%	365,259	+6.719%
2026-02-06	66.5800	68.5100	66.5201	67.7200	+2.918%	321,748	+4.843%
2026-02-05	68.3500	68.4500	65.7400	65.8000	-4.707%	317,412	+7.903%
2026-02-04	70.5900	73.3197	67.7300	69.0500	-1.202%	529,699	+2.824%
2026-02-03	67.6300	71.2300	67.6300	69.8900	-0.243%	555,061	+1.588%
2026-02-02	68.1700	70.5500	67.3000	70.0600	+0.878%	533,115	+1.342%
2026-01-30	71.3500	71.5200	68.6500	69.4500	-1.251%	627,851	+2.232%
2026-01-29	68.8800	70.3600	68.2800	70.3300	+2.882%	309,983	+0.953%
2026-01-28	70.2400	70.6324	67.5200	68.3600	-3.405%	659,313	+3.862%
2026-01-27	71.1800	71.4000	70.3250	70.7700	-0.548%	247,192	+0.325%
2026-01-26	72.4000	72.4000	70.8400	71.1600	-1.440%	349,316	-0.225%
2026-01-23	73.6100	73.6100	72.0400	72.2000	-1.782%	193,976	-1.662%
2026-01-22	73.9200	74.5800	72.8101	73.5100	+0.588%	226,080	-3.415%
2026-01-21	71.8500	73.5600	71.3200	73.0800	+2.655%	456,317	-2.846%
2026-01-20	71.0600	71.7900	70.0600	71.1900	-1.139%	248,606	-0.267%
2026-01-16	71.2600	72.0500	70.5650	72.0100	+1.652%	866,115	-1.403%
2026-01-15	70.3200	71.1200	69.9000	70.8400	+1.694%	319,409	+0.226%
2026-01-14	68.8500	70.0000	68.6800	69.6600	+0.738%	307,522	+1.924%
2026-01-13	69.2000	69.9700	68.5374	69.1500	+1.230%	270,025	+2.675%
2026-01-12	66.8500	68.8500	66.8500	68.3100	+1.350%	382,161	+3.938%
2026-01-09	68.2300	68.8250	66.7250	67.4000	-0.722%	267,453	+5.341%
2026-01-08	65.6100	67.9000	65.3086	67.8900	+3.744%	490,891	+4.581%
2026-01-07	68.6200	68.6200	65.3800	65.4400	-4.828%	344,303	+8.496%
2026-01-06	65.9400	68.7600	65.7000	68.7600	+3.570%	440,840	+3.258%
2026-01-05	64.4300	67.1000	64.4300	66.3900	+3.042%	314,140	+6.944%
2026-01-02	63.7500	64.6000	62.7900	64.4300	+1.866%	443,567	+10.197%
2025-12-31	63.5500	63.8700	62.7800	63.2500	-0.815%	347,157	+12.253%
2025-12-30	63.8400	64.2300	63.5100	63.7700	-0.577%	273,445	+11.338%
2025-12-29	64.5100	65.0000	63.7900	64.1400	-1.247%	288,474	+10.695%
2025-12-26	64.9400	65.1400	63.6337	64.9500	-0.246%	225,409	+9.315%
2025-12-24	65.1600	65.5000	64.8400	65.1100	+0.169%	113,264	+9.046%
2025-12-23	63.9500	65.3200	63.7000	65.0000	+1.737%	331,442	+9.231%
2025-12-22	64.7100	64.9900	63.1700	63.8900	-0.405%	354,382	+11.129%
2025-12-19	63.8800	64.8300	63.6100	64.1500	+0.328%	947,027	+10.678%
2025-12-18	64.9000	65.3200	63.8300	63.9400	+0.330%	262,184	+11.042%
2025-12-17	63.7000	65.0200	62.9900	63.7300	-0.500%	414,470	+11.408%
2025-12-16	64.6400	64.9058	63.7050	64.0500	-0.821%	479,915	+10.851%
2025-12-15	65.6200	65.6200	64.0731	64.5800	-0.139%	588,015	+9.941%
2025-12-12	66.4800	66.8800	64.3500	64.6700	-2.985%	497,489	+9.788%
2025-12-11	64.9100	66.7600	64.3800	66.6600	+2.696%	563,332	+6.511%
2025-12-10	63.5000	65.9700	63.1400	64.9100	+2.366%	632,801	+9.382%
2025-12-09	63.1900	64.3900	62.9400	63.4100	-0.565%	328,779	+11.970%
2025-12-08	63.9400	64.3000	63.4455	63.7700	-0.110%	450,302	+11.338%
2025-12-05	64.0200	64.9400	63.5100	63.8400	-1.268%	349,400	+11.216%
2025-12-04	65.9400	66.0400	64.3600	64.6600	-2.444%	478,398	+9.805%
2025-12-03	64.9900	66.8700	64.9900	66.2800	+1.891%	744,295	+7.121%
2025-12-02	65.7700	65.8800	64.0600	65.0500	-0.566%	511,616	+9.147%
2025-12-01	66.2800	67.4000	65.1400	65.4200	-2.285%	363,258	+8.530%
2025-11-28	67.0500	67.5100	66.4200	66.9500	+0.090%	217,084	+6.049%
2025-11-26	65.1000	67.0300	65.0500	66.8900	+2.750%	431,825	+6.144%
2025-11-25	62.9600	65.1100	62.3025	65.1000	+4.210%	414,013	+9.063%
2025-11-24	61.3300	62.6300	60.9750	62.4700	+1.462%	450,710	+13.655%
2025-11-21	57.9900	62.5100	57.8600	61.5700	+6.265%	851,247	+15.316%
2025-11-20	64.6400	67.0500	55.4600	57.9400	-12.911%	2,358,511	+22.541%
2025-11-19	65.5600	72.8400	65.3600	66.5300	+2.197%	1,204,547	+6.719%
2025-11-18	64.0800	65.2300	63.2900	65.1000	+0.696%	506,386	+9.063%
2025-11-17	64.7500	66.4500	63.8200	64.6500	-0.554%	788,592	+9.822%
2025-11-14	64.1300	65.3400	64.0500	65.0100	+0.278%	399,813	+9.214%
2025-11-13	65.0500	66.0400	64.2400	64.8300	-1.564%	421,643	+9.517%
2025-11-12	65.2800	66.1100	65.0650	65.8600	+1.152%	413,924	+7.804%
2025-11-11	65.3700	65.6450	64.3400	65.1100	-0.443%	365,153	+9.046%
2025-11-10	66.6700	66.9200	65.2579	65.4000	-0.759%	320,324	+8.563%
2025-11-07	65.7800	66.4900	65.0100	65.9000	-0.977%	434,863	+7.739%
2025-11-06	68.2000	68.5800	65.8600	66.5500	-2.591%	366,189	+6.687%
2025-11-05	68.0300	69.0850	67.0800	68.3200	-0.117%	375,066	+3.923%
2025-11-04	68.8900	69.2850	67.9000	68.4000	-2.286%	424,328	+3.801%
2025-11-03	69.1800	70.4330	67.5900	70.0000	+1.083%	400,020	+1.429%
2025-10-31	68.6100	69.4300	67.9500	69.2500	+0.933%	375,160	+2.527%
2025-10-30	68.8400	70.0000	68.5500	68.6100	-1.238%	406,565	+3.483%
2025-10-29	68.7700	70.8200	68.6800	69.4700	+1.003%	506,083	+2.202%
2025-10-28	68.0000	68.9400	67.6100	68.7800	+0.336%	300,248	+3.228%
2025-10-27	68.8600	69.2800	67.9200	68.5500	+0.322%	311,467	+3.574%
2025-10-24	68.9700	69.3500	67.9900	68.3300	+0.589%	440,411	+3.908%
2025-10-23	66.4500	67.9300	66.4500	67.9300	+2.753%	232,325	+4.519%
2025-10-22	67.2600	67.4800	65.6200	66.1100	-1.593%	493,903	+7.397%
2025-10-21	65.9400	67.4100	65.7600	67.1800	+1.788%	307,647	+5.686%
2025-10-20	65.6900	66.7000	65.6900	66.0000	+1.227%	265,350	+7.576%
2025-10-17	65.5800	66.9800	64.9900	65.2000	-1.807%	685,329	+8.896%
2025-10-16	66.0300	66.5700	65.5350	66.4000	+0.560%	594,589	+6.928%
2025-10-15	65.5900	66.7150	64.3550	66.0300	+2.563%	576,955	+7.527%
2025-10-14	62.5300	64.7700	61.8300	64.3800	+1.083%	363,995	+10.283%
2025-10-13	63.1300	63.7900	62.2550	63.6900	+3.376%	314,341	+11.477%
2025-10-10	63.7100	64.0800	61.5300	61.6100	-2.854%	556,918	+15.241%
2025-10-09	64.4800	64.7700	63.2350	63.4200	-1.766%	333,163	+11.952%
2025-10-08	63.4700	64.5600	62.5950	64.5600	+3.115%	257,129	+9.975%
2025-10-07	64.3200	64.5500	62.4600	62.6100	-1.696%	396,344	+13.400%
2025-10-06	64.0000	64.7650	63.6000	63.6900	-0.391%	452,331	+11.477%
2025-10-03	64.1800	64.8100	63.6900	63.9400	-0.374%	364,046	+11.042%
2025-10-02	64.1500	64.8100	62.8150	64.1800	+0.031%	667,364	+10.626%
2025-10-01	62.3400	65.0900	62.0600	64.1600	+2.263%	699,199	+10.661%
2025-09-30	60.2000	64.0000	59.8400	62.7400	+3.378%	1,403,861	+13.165%
2025-09-29	61.0000	61.1050	60.2400	60.6900	-0.115%	525,839	+16.988%
2025-09-26	60.8200	61.3550	59.5000	60.7600	+0.397%	1,118,915	+16.853%
2025-09-25	60.4700	61.2000	59.9400	60.5200	-0.852%	462,404	+17.317%
2025-09-24	60.5400	61.8175	60.3500	61.0400	+0.560%	767,631	+16.317%
2025-09-23	61.1400	61.8700	60.4200	60.7000	+0.231%	630,822	+16.969%
2025-09-22	60.2200	60.8100	59.4100	60.5600	+0.448%	738,238	+17.239%
2025-09-19	60.9100	60.9100	59.8700	60.2900	-0.462%	1,345,851	+17.764%
2025-09-18	60.4700	60.7550	58.7500	60.5700	+1.288%	601,890	+17.220%
2025-09-17	62.0000	62.7900	59.7200	59.8000	-3.486%	797,023	+18.729%
2025-09-16	62.0000	62.2000	61.2100	61.9600	+0.308%	375,687	+14.590%
2025-09-15	61.5300	61.9100	60.8500	61.7700	+0.997%	685,522	+14.943%
2025-09-12	62.2700	62.4300	61.0400	61.1600	-1.688%	589,357	+16.089%
2025-09-11	61.0000	62.5000	60.7800	62.2100	+2.488%	531,187	+14.130%
2025-09-10	58.6700	60.7700	58.4850	60.7000	+4.224%	677,532	+16.969%
2025-09-09	58.2100	58.4450	57.3450	58.2400	-0.478%	574,033	+21.909%
2025-09-08	59.1700	59.1700	57.5400	58.5200	-1.265%	510,390	+21.326%
2025-09-05	58.4900	59.3400	57.6600	59.2700	+1.821%	552,904	+19.791%
2025-09-04	56.8100	58.2200	56.0900	58.2100	+2.990%	532,262	+21.972%
2025-09-03	57.1800	57.4900	56.2700	56.5200	-1.636%	637,786	+25.619%
2025-09-02	57.7000	57.7000	56.7200	57.4600	-1.255%	489,811	+23.564%
2025-08-29	58.5200	58.8700	57.3906	58.1900	-0.649%	360,830	+22.014%
2025-08-28	59.8000	59.8000	58.4800	58.5700	-1.811%	476,728	+21.222%
2025-08-27	58.8800	59.7100	58.2101	59.6500	+1.187%	373,550	+19.028%
2025-08-26	58.6700	59.1050	58.2300	58.9500	+0.170%	572,447	+20.441%
2025-08-25	59.8800	59.8800	58.8300	58.8500	-1.966%	340,731	+20.646%
2025-08-22	57.0000	60.4800	56.9700	60.0300	+6.173%	680,807	+18.274%
2025-08-21	56.2800	56.8800	55.9700	56.5400	-0.247%	401,885	+25.575%
2025-08-20	57.3800	57.6425	56.2700	56.6800	-1.921%	535,629	+25.265%
2025-08-19	57.8900	58.5600	57.2300	57.7900	-0.328%	545,030	+22.859%
2025-08-18	57.5700	58.1900	57.1268	57.9800	+0.207%	390,966	+22.456%
2025-08-15	59.3700	59.5000	57.3600	57.8600	-2.247%	520,318	+22.710%
2025-08-14	58.2700	59.4800	58.0850	59.1900	+0.017%	658,295	+19.953%
2025-08-13	57.1300	59.2100	56.6450	59.1800	+3.952%	1,031,229	+19.973%
2025-08-12	54.7900	56.9800	54.4200	56.9300	+5.720%	910,143	+24.715%
2025-08-11	55.0000	55.5448	53.4900	53.8500	-2.073%	672,340	+31.848%
2025-08-08	55.4300	55.9600	53.8900	54.9900	0.000%	1,001,006	+29.114%
2025-08-07	58.0000	58.4250	54.6100	54.9900	-3.729%	1,422,394	+29.114%
2025-08-06	55.5600	57.6800	55.0200	57.1200	+1.295%	1,410,733	+24.300%
2025-08-05	70.0000	70.3400	55.5000	56.3900	-26.336%	2,723,975	+25.909%
2025-08-04	76.1100	76.6100	75.0800	76.5500	+0.830%	758,844	-7.250%
2025-08-01	75.9800	76.1100	73.5033	75.9200	-1.428%	504,503	-6.481%
2025-07-31	76.8400	78.6500	76.8400	77.0200	-0.862%	425,002	-7.816%
2025-07-30	78.0600	79.1000	76.7800	77.6900	-0.461%	411,965	-8.611%
2025-07-29	78.5400	78.6700	77.2000	78.0500	-0.649%	415,203	-9.033%
2025-07-28	79.6600	79.7000	78.3700	78.5600	-1.356%	435,943	-9.623%
2025-07-25	79.1600	79.7400	77.6400	79.6400	+1.362%	300,728	-10.849%
2025-07-24	77.1900	80.0600	77.1900	78.5700	+0.782%	605,406	-9.635%
2025-07-23	75.9300	78.2800	75.6000	77.9600	+3.767%	557,186	-8.928%
2025-07-22	73.3200	75.3800	73.2500	75.1300	+2.932%	392,345	-5.497%
2025-07-21	75.1500	75.4950	72.7950	72.9900	-1.737%	444,791	-2.726%
2025-07-18	75.4800	75.4800	73.2300	74.2800	-0.748%	1,253,617	-4.416%
2025-07-17	72.5800	74.8400	72.1113	74.8400	+3.370%	589,099	-5.131%
2025-07-16	72.1700	73.1600	70.4390	72.4000	-0.481%	532,404	-1.934%
2025-07-15	75.2200	75.8400	72.7200	72.7500	-1.423%	352,917	-2.405%
2025-07-14	74.0800	74.5100	73.4500	73.8000	-1.561%	388,960	-3.794%
2025-07-11	74.9000	75.2900	74.0000	74.9700	-1.550%	279,384	-5.295%
2025-07-10	75.6900	77.3400	75.5800	76.1500	+0.928%	399,244	-6.763%
2025-07-09	75.3800	76.1000	74.3500	75.4500	+0.133%	395,069	-5.898%
2025-07-08	73.7000	75.6300	73.7000	75.3500	+2.322%	382,590	-5.773%
2025-07-07	74.5400	75.3800	73.2500	73.6400	-1.996%	348,632	-3.585%
2025-07-03	75.6800	76.6900	74.9000	75.1400	-0.226%	248,020	-5.510%
2025-07-02	74.1500	75.3400	73.0250	75.3100	+2.198%	561,649	-5.723%
2025-07-01	70.0300	74.9500	70.0300	73.6900	+4.451%	653,553	-3.650%
2025-06-30	71.0500	71.4550	70.3900	70.5500	-0.843%	352,387	+0.638%
2025-06-27	71.1800	72.2600	70.5500	71.1500	+0.537%	1,358,217	-0.211%
2025-06-26	70.3700	71.2000	70.1950	70.7700	+1.114%	263,647	+0.325%
2025-06-25	69.8900	70.5000	69.4300	69.9900	+0.143%	291,849	+1.443%
2025-06-24	69.2500	70.2950	68.6138	69.8900	+2.134%	301,731	+1.588%
2025-06-23	66.6300	68.9400	66.0700	68.4300	+3.073%	416,434	+3.756%
2025-06-20	67.2500	67.2500	65.6100	66.3900	-0.450%	810,828	+6.944%
2025-06-18	66.4000	68.7800	66.4000	66.6900	+0.180%	371,918	+6.463%
2025-06-17	65.4500	67.4900	65.1900	66.5700	+0.711%	548,871	+6.655%
2025-06-16	66.7500	67.7300	65.8600	66.1000	-0.572%	775,218	+7.413%
2025-06-13	65.6200	67.3500	65.5800	66.4800	-0.598%	335,963	+6.799%
2025-06-12	66.6400	67.4200	65.7300	66.8800	-0.742%	493,210	+6.160%
2025-06-11	70.6300	70.6300	66.8500	67.3800	-4.561%	581,001	+5.373%
2025-06-10	70.6500	71.3100	70.1100	70.6000	+1.524%	270,100	+0.567%
2025-06-09	69.2900	70.5700	69.1023	69.5400	+1.801%	380,895	+2.100%
2025-06-06	67.6700	68.9400	67.3157	68.3100	+2.737%	285,284	+3.938%
2025-06-05	67.0800	67.5000	66.3150	66.4900	-1.057%	207,539	+6.783%
2025-06-04	67.9800	68.3500	67.1200	67.2000	-1.176%	219,870	+5.655%
2025-06-03	65.3800	68.0000	65.1450	68.0000	+3.690%	317,631	+4.412%
2025-06-02	65.2200	67.0250	64.9800	65.5800	+0.737%	431,177	+8.265%
2025-05-30	65.5800	65.5800	64.3905	65.1000	-1.676%	279,595	+9.063%
2025-05-29	67.4500	67.4500	65.4100	66.2100	-0.660%	244,652	+7.235%
2025-05-28	68.1900	68.6200	66.5200	66.6500	-2.158%	217,980	+6.527%
2025-05-27	66.4100	68.1600	65.5996	68.1200	+4.271%	303,828	+4.228%
2025-05-23	64.1900	65.7150	63.9349	65.3300	-0.744%	252,044	+8.679%
2025-05-22	64.9700	66.3025	64.5200	65.8200	+0.228%	222,363	+7.870%
2025-05-21	67.0900	67.3000	65.6050	65.6700	-3.738%	430,652	+8.116%
2025-05-20	68.9100	68.9100	67.1400	68.2200	-0.568%	276,428	+4.075%
2025-05-19	67.5200	69.0100	67.3600	68.6100	-0.450%	278,166	+3.483%
2025-05-16	69.1500	69.1500	67.6950	68.9200	-0.735%	353,706	+3.018%
2025-05-15	68.6400	69.7150	68.2700	69.4300	+0.072%	482,434	+2.261%
2025-05-14	70.2900	70.2900	68.7100	69.3800	-1.112%	419,631	+2.335%
2025-05-13	70.7300	71.7150	70.1600	70.1600	-0.128%	393,638	+1.197%
2025-05-12	71.7000	72.6250	69.8700	70.2500	+3.370%	598,998	+1.068%
2025-05-09	69.1600	69.8050	67.8050	67.9600	-1.048%	478,152	+4.473%
2025-05-08	67.5800	69.2350	67.5700	68.6800	+2.278%	641,184	+3.378%
2025-05-07	66.5100	67.7700	65.7450	67.1500	+2.975%	717,687	+5.733%
2025-05-06	65.9800	69.2250	64.4900	65.2100	-2.512%	706,591	+8.879%
2025-05-05	65.6900	67.0150	65.3565	66.8900	+1.502%	510,033	+6.144%
2025-05-02	65.9100	66.7767	65.5200	65.9000	+2.028%	365,062	+7.739%
2025-05-01	65.6100	65.7500	64.1100	64.5900	+1.127%	383,649	+9.924%
2025-04-30	62.1000	64.1300	61.5300	63.8700	+0.204%	399,593	+11.163%
2025-04-29	63.0300	63.9400	62.9375	63.7400	+0.425%	369,645	+11.390%
2025-04-28	63.6600	65.2069	62.7300	63.4700	-0.720%	427,253	+11.864%
2025-04-25	63.8200	64.7300	63.2853	63.9300	-0.884%	275,127	+11.059%
2025-04-24	62.4300	64.8150	62.0000	64.5000	+4.032%	459,406	+10.078%
2025-04-23	64.2850	65.7000	61.4900	62.0000	-1.053%	546,937	+14.516%
2025-04-22	62.3200	62.8000	60.0000	62.6600	+10.453%	822,757	+13.310%
2025-04-21	57.8300	57.8300	55.6200	56.7300	-3.026%	348,600	+25.154%
2025-04-17	57.4300	59.2500	57.3000	58.5000	+1.316%	839,448	+21.368%
2025-04-16	57.0300	58.8200	56.3710	57.7400	+1.352%	404,758	+22.965%
2025-04-15	57.6900	58.8463	56.6850	56.9700	-1.776%	380,614	+24.627%
2025-04-14	59.2400	59.2400	57.0500	58.0000	-0.017%	361,544	+22.414%
2025-04-11	56.8000	58.1000	55.1100	58.0100	+2.310%	586,020	+22.393%
2025-04-10	56.7000	57.8812	54.8800	56.7000	-4.754%	498,423	+25.220%
2025-04-09	51.2300	60.3900	51.1000	59.5300	+14.437%	1,020,754	+19.268%
2025-04-08	55.5200	55.6650	51.0000	52.0200	-3.756%	565,943	+36.486%
2025-04-07	51.4500	56.7999	49.9200	54.0500	-0.018%	813,693	+31.360%
2025-04-04	52.9600	54.4300	50.4400	54.0600	-1.691%	717,900	+31.336%
2025-04-03	57.9000	58.2400	54.9000	54.9900	-10.556%	617,190	+29.114%
2025-04-02	59.3000	61.6450	59.0200	61.4800	+2.433%	376,574	+15.485%
2025-04-01	60.0000	60.3800	58.4700	60.0200	+0.050%	483,690	+18.294%
2025-03-31	59.3400	60.5400	58.1300	59.9900	-0.990%	478,236	+18.353%
2025-03-28	62.0100	62.4900	60.0400	60.5900	-2.792%	352,948	+17.181%
2025-03-27	62.9000	63.3700	60.7850	62.3300	-0.985%	443,132	+13.910%
2025-03-26	63.9900	64.9700	62.7800	62.9500	-1.947%	423,031	+12.788%
2025-03-25	63.2100	64.3600	62.9900	64.2000	+2.132%	638,743	+10.592%
2025-03-24	63.7500	64.2000	62.4400	62.8600	+0.399%	588,045	+12.949%
2025-03-21	62.8300	63.6200	62.0030	62.6100	-2.065%	2,213,169	+13.400%
2025-03-20	65.8700	66.7100	63.9300	63.9300	-3.995%	734,761	+11.059%
2025-03-19	65.6200	67.5700	65.6200	66.5900	+2.383%	689,622	+6.623%
2025-03-18	65.4800	66.0200	64.7950	65.0400	-1.455%	454,252	+9.164%
2025-03-17	64.6700	67.3200	64.6700	66.0000	+2.294%	686,172	+7.576%
2025-03-14	63.9400	65.0800	63.3400	64.5200	+3.117%	423,408	+10.043%
2025-03-13	63.3800	64.1350	61.9600	62.5700	-1.836%	387,512	+13.473%
2025-03-12	63.4500	64.4300	62.4000	63.7400	+1.691%	582,265	+11.390%
2025-03-11	65.7300	65.7750	62.5600	62.6800	-4.378%	881,189	+13.274%
2025-03-10	64.0800	66.1100	64.0800	65.5500	+1.048%	601,628	+8.314%
2025-03-07	63.9500	66.0000	63.5550	64.8700	+0.263%	641,474	+9.450%
2025-03-06	61.5300	65.3600	61.0723	64.7000	+3.836%	704,011	+9.737%
2025-03-05	60.0400	62.3500	59.8300	62.3100	+5.182%	499,377	+13.946%
2025-03-04	57.7800	60.2500	55.9100	59.2400	+0.594%	761,254	+19.851%
2025-03-03	62.0300	62.6300	58.4900	58.8900	-4.244%	721,313	+20.564%
2025-02-28	62.3100	62.7700	60.5300	61.5000	-1.268%	854,721	+15.447%
2025-02-27	63.6800	64.8600	62.2400	62.2900	-1.611%	823,164	+13.983%
2025-02-26	64.5100	65.6300	63.2000	63.3100	-0.659%	826,148	+12.147%
2025-02-25	64.1600	64.6900	62.8900	63.7300	-1.132%	688,567	+11.408%
2025-02-24	65.8000	65.9400	64.4200	64.4600	-2.007%	654,310	+10.146%
2025-02-21	68.0800	68.1462	65.2499	65.7800	-2.215%	564,375	+7.936%
2025-02-20	68.3100	68.6600	66.3000	67.2700	-1.407%	454,944	+5.545%
2025-02-19	69.3400	69.9450	67.5400	68.2300	-2.792%	727,317	+4.060%
2025-02-18	72.2600	72.2600	70.1800	70.1900	-3.200%	798,429	+1.154%
2025-02-14	70.8200	72.7150	70.0650	72.5100	+3.660%	691,509	-2.082%
2025-02-13	69.9100	70.4800	68.9350	69.9500	+0.778%	573,405	+1.501%
2025-02-12	70.0100	70.6200	68.7700	69.4100	-2.541%	559,353	+2.291%
2025-02-11	68.8900	72.4200	68.8900	71.2200	+2.563%	974,190	-0.309%
2025-02-10	65.4800	69.7800	65.0000	69.4400	+6.080%	886,074	+2.247%
2025-02-07	66.1100	66.9100	64.8300	65.4600	-0.168%	942,531	+8.463%

document.getElementById("m4LCt8").onerror = function(){this.style.display='none';}; .dark-mode .DCCqpg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCCqpg{ color: #333333; background-color: white; border: 2px solid #333333; }ATKRAtkore Inc.stock NYSE

ATKR
Atkore Inc.
stock NYSE