Atkore Inc. - ATKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	58.67	60.7	60.7	60.77	58.49	677,532
September 09, 2025	58.21	58.24	58.24	58.45	57.35	574,033
September 08, 2025	59.17	58.52	58.52	59.17	57.54	510,400
September 05, 2025	58.56	59.27	59.27	59.33	57.66	552,900
September 04, 2025	56.81	58.21	58.21	58.22	56.09	532,300
September 03, 2025	57.18	56.52	56.52	57.49	56.27	637,800
September 02, 2025	57.7	57.46	57.46	57.7	56.72	489,811
August 29, 2025	58.52	58.19	58.19	58.87	57.39	360,830
August 28, 2025	59.8	58.57	58.57	59.8	58.48	476,728
August 27, 2025	58.88	59.65	59.65	59.71	58.21	373,550
August 26, 2025	58.67	58.95	58.95	59.11	58.23	572,447
August 25, 2025	59.88	58.85	58.85	59.88	58.83	340,731
August 22, 2025	57	60.03	60.03	60.48	56.97	680,807
August 21, 2025	56.28	56.54	56.54	56.88	55.97	401,900
August 20, 2025	57.38	56.68	56.68	57.64	56.27	535,629
August 19, 2025	57.89	57.79	57.79	58.56	57.23	545,030
August 18, 2025	57.57	57.98	57.65	58.19	57.13	390,966
August 15, 2025	59.37	57.86	57.86	59.5	57.36	520,318
August 14, 2025	58.27	59.19	59.19	59.48	58.09	658,300
August 13, 2025	57.13	59.18	59.18	59.21	56.65	1.03M
August 12, 2025	54.79	56.93	56.93	56.98	54.42	910,143
August 11, 2025	55	53.85	53.85	55.54	53.49	672,340
August 08, 2025	55.43	54.99	54.99	55.96	53.89	1M
August 07, 2025	58	54.99	54.99	58.43	54.61	1.42M
August 06, 2025	55.56	57.12	57.12	57.68	55.02	1.41M
August 05, 2025	70	56.39	56.39	70.34	55.5	2.72M
August 04, 2025	76.11	76.55	76.55	76.61	75.08	758,844
August 01, 2025	75.98	75.92	75.92	76.11	73.5	504,503
July 31, 2025	76.84	77.02	77.02	78.65	76.84	425,002
July 30, 2025	78.06	77.69	77.69	79.1	76.78	412,000
July 29, 2025	78.54	78.05	78.05	78.67	77.2	415,203
July 28, 2025	79.66	78.56	78.56	79.7	78.37	435,943
July 25, 2025	79.16	79.64	79.64	79.74	77.64	300,728
July 24, 2025	77.19	78.57	78.57	80.06	77.19	605,406
July 23, 2025	75.93	77.96	77.96	78.28	75.6	557,200
July 22, 2025	73.32	75.13	75.13	75.38	73.25	392,345
July 21, 2025	75.15	72.99	72.99	75.5	72.8	444,800
July 18, 2025	75.48	74.28	74.28	75.48	73.23	1.25M
July 17, 2025	72.58	74.84	74.84	74.84	72.11	589,100
July 16, 2025	72.17	72.4	72.4	73.16	70.44	532,404
July 15, 2025	75.22	72.75	72.75	75.84	72.72	352,917
July 14, 2025	74.08	73.8	73.8	74.51	73.45	388,960
July 11, 2025	74.9	74.97	74.97	75.29	74	279,400
July 10, 2025	75.69	76.15	76.15	77.34	75.58	399,244
July 09, 2025	75.38	75.45	75.45	76.1	74.35	395,069
July 08, 2025	73.7	75.35	75.35	75.63	73.7	382,600
July 07, 2025	74.54	73.64	73.64	75.38	73.25	348,632
July 03, 2025	75.68	75.14	75.14	76.69	74.9	248,020

Atkore Inc. (ATKR) NYSE