Atkore Inc. Common Stock (ATKR)

93.65
-0.04 (-0.05%)
NYSE· Last Trade: Sep 1st, 1:53 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atkore Inc. Common Stock (ATKR)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202693.6193.7893.5693.69646,58893.69
8/28/202693.8493.9693.5093.60639,26893.60
8/27/202693.7593.7793.6593.66412,51893.66
8/26/202693.6993.8293.6393.63465,20793.63
8/25/202693.7493.8593.6293.62338,43893.62
8/24/202693.6293.7893.4493.49569,10593.49
8/21/202693.7893.7893.5493.60459,99593.60
8/20/202693.4593.6793.4593.49612,94193.49
8/19/202693.6093.7093.4393.43687,58293.43
8/18/202693.5593.5993.3193.44619,81493.44
8/17/202693.8693.8993.7193.71576,82593.38
8/14/202693.8894.0193.8093.80811,01093.47
8/13/202693.9294.1493.8093.831,246,64693.50
8/12/202693.9593.9893.8093.811,053,83393.48
8/11/202693.8593.9693.7993.87894,03093.54
8/10/202693.7593.8893.6893.751,136,09693.42
8/07/202693.8393.8393.6593.711,397,77993.38
8/06/202693.6293.7593.6093.661,852,81193.33
8/05/202693.5093.7593.4593.683,181,51993.35
8/04/202693.4593.6093.3593.533,511,23293.20
8/03/202693.4093.6093.3093.558,858,62393.22
7/31/202672.7173.7171.0072.96581,77072.70
7/30/202673.3673.8170.6971.00528,81570.75
7/29/202676.5176.7970.8471.43520,34871.18
7/28/202674.3577.4674.3577.45519,84277.18
7/27/202676.6276.9373.9975.29488,01275.02
7/24/202673.4876.7571.4376.63467,52076.36
7/23/202672.2974.2172.2373.05273,66072.79
7/22/202674.4175.1172.7272.96421,68472.70
7/21/202674.4874.9973.6674.54275,37374.28
7/20/202673.5174.1272.5473.40331,29173.14
7/17/202671.1174.7571.1173.42223,85073.16
7/16/202672.6974.3168.9573.12147,99472.86
7/15/202674.4874.7072.7973.83240,77273.57
7/14/202673.3073.7572.2973.58202,21473.32
7/13/202671.5472.5971.0071.68248,11271.43
7/10/202670.4972.7270.3372.24214,91871.99
7/09/202669.9971.5469.7870.60248,44170.35
7/08/202669.6469.6467.8968.92264,45668.68
7/07/202669.3570.4567.5069.26404,65069.02
7/06/202669.3671.1269.3670.45287,30570.20
7/02/202672.9173.0768.2069.21376,08368.97
7/01/202675.3575.8072.3472.43242,21272.17
6/30/202675.7676.5474.8976.04178,58475.77
6/29/202676.6977.2574.4375.13290,10174.87
6/26/202677.5779.6576.5777.831,007,49277.56
6/25/202679.5381.5378.3979.96180,26679.68
6/24/202677.7778.8576.7077.89534,88277.62
6/23/202679.4980.0377.8177.82260,04277.55
6/22/202681.5682.3680.6981.95529,02481.66
6/18/202677.8881.2377.5081.17621,69980.88
6/17/202679.4679.7376.7176.84360,91676.57
6/16/202679.8981.9078.6778.86267,70378.58
6/15/202680.6081.2979.1879.25272,33978.97
6/12/202679.5680.8078.7879.27300,00678.99
6/11/202677.7879.4476.5478.99329,81778.71
6/10/202679.9280.8276.1276.12550,69675.85
6/09/202681.2483.0677.3480.78413,09080.50
6/08/202681.5582.1779.9980.09291,58679.81
6/05/202684.2584.2579.9580.61291,85580.33
6/04/202683.7785.3183.3584.93407,89384.63
6/03/202683.7285.3683.2285.02460,96884.72
6/02/202682.6184.4382.1984.16346,31683.86
6/01/202681.6382.7279.8281.91335,02681.62