Atkore Inc. - ATKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.94	64.66	64.66	65.94	64.36	320,902
December 03, 2025	64.99	66.28	66.28	66.87	64.99	744,300
December 02, 2025	65.77	65.05	65.05	65.88	64.06	511,616
December 01, 2025	66.28	65.42	65.42	67.4	65.14	363,300
November 28, 2025	67.05	66.95	66.95	67.51	66.42	217,100
November 26, 2025	65.1	66.89	66.89	67.03	65.05	431,825
November 25, 2025	62.96	65.1	65.1	65.11	62.3	414,013
November 24, 2025	61.33	62.47	62.47	62.63	60.98	450,710
November 21, 2025	57.99	61.57	61.57	62.51	57.86	851,247
November 20, 2025	64.64	57.94	57.94	67.05	55.46	2.36M
November 19, 2025	65.56	66.53	66.53	72.84	65.36	1.2M
November 18, 2025	64.08	65.1	65.1	65.23	63.29	506,400
November 17, 2025	64.75	64.65	64.65	66.45	63.82	788,600
November 14, 2025	64.13	65.01	65.01	65.34	64.05	399,813
November 13, 2025	65.05	64.83	64.83	66.04	64.24	421,643
November 12, 2025	65.28	65.86	65.86	66.11	65.07	413,924
November 11, 2025	65.37	65.11	65.11	65.65	64.34	365,200
November 10, 2025	66.67	65.4	65.4	66.92	65.26	320,324
November 07, 2025	65.78	65.9	65.9	66.49	65.01	434,863
November 06, 2025	68.2	66.55	66.55	68.58	65.86	366,200
November 05, 2025	68.03	68.32	68.32	69.08	67.08	375,100
November 04, 2025	68.89	68.4	68.4	69.29	67.9	424,328
November 03, 2025	69.18	70	70	70.43	67.59	400,020
October 31, 2025	68.61	69.25	69.25	69.43	67.95	375,200
October 30, 2025	68.84	68.61	68.61	70	68.55	406,600
October 29, 2025	68.77	69.47	69.47	70.82	68.68	506,100
October 28, 2025	68	68.78	68.78	68.94	67.61	300,248
October 27, 2025	68.86	68.55	68.55	69.28	67.92	311,500
October 24, 2025	68.97	68.33	68.33	69.35	67.99	440,411
October 23, 2025	66.45	67.93	67.93	67.93	66.45	232,325
October 22, 2025	67.26	66.11	66.11	67.48	65.62	494,900
October 21, 2025	65.94	67.18	67.18	67.41	65.76	307,647
October 20, 2025	65.69	66	66	66.7	65.69	265,400
October 17, 2025	65.58	65.2	65.2	66.98	64.99	685,329
October 16, 2025	66.03	66.4	66.4	66.57	65.54	594,600
October 15, 2025	65.59	66.03	66.03	66.72	64.36	577,000
October 14, 2025	62.53	64.38	64.38	64.77	61.83	364,000
October 13, 2025	63.13	63.69	63.69	63.79	62.26	314,341
October 10, 2025	63.71	61.61	61.61	64.08	61.53	556,918
October 09, 2025	64.48	63.42	63.42	64.77	63.24	333,163
October 08, 2025	63.47	64.56	64.56	64.56	62.6	257,129
October 07, 2025	64.32	62.61	62.61	64.55	62.46	396,344
October 06, 2025	64	63.69	63.69	64.77	63.6	452,331
October 03, 2025	64.18	63.94	63.94	64.81	63.69	364,046
October 02, 2025	64.15	64.18	64.18	64.81	62.82	667,364
October 01, 2025	62.34	64.16	64.16	65.09	62.06	699,200
September 30, 2025	60.2	62.74	62.74	64	59.84	1.4M
September 29, 2025	61	60.69	60.69	61.11	60.24	525,839
September 26, 2025	60.82	60.76	60.76	61.36	59.5	1.12M
September 25, 2025	60.47	60.52	60.52	61.2	59.94	462,404
September 24, 2025	60.54	61.04	61.04	61.82	60.35	767,631
September 23, 2025	61.14	60.7	60.7	61.87	60.42	630,822
September 22, 2025	60.22	60.56	60.56	60.81	59.41	738,238
September 19, 2025	60.91	60.29	60.29	60.91	59.87	1.35M
September 18, 2025	60.47	60.57	60.57	60.76	58.75	601,900
September 17, 2025	62	59.8	59.8	62.79	59.72	797,023
September 16, 2025	62	61.96	61.96	62.2	61.21	375,700
September 15, 2025	61.53	61.77	61.77	61.91	60.85	685,522
September 12, 2025	62.27	61.16	61.16	62.43	61.04	589,400
September 11, 2025	61	62.21	62.21	62.5	60.78	531,200

Atkore Inc. (ATKR) NYSE