Atkore Inc. (ATKR) NYSE

58.02

+0.165(+0.29%)

Updated at August 18 03:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202559.3757.8657.8659.557.36520,318
August 14, 202558.2759.1959.1959.4858.09658,300
August 13, 202557.1359.1859.1859.2156.651.03M
August 12, 202554.7956.9356.9356.9854.42910,143
August 11, 20255553.8553.8555.5453.49672,340
August 08, 202555.4354.9954.9955.9653.891M
August 07, 20255854.9954.9958.4354.611.42M
August 06, 202555.5657.1257.1257.6855.021.41M
August 05, 20257056.3956.3970.3455.52.72M
August 04, 202576.1176.5576.5576.6175.08758,844
August 01, 202575.9875.9275.9276.1173.5504,503
July 31, 202576.8477.0277.0278.6576.84425,002
July 30, 202578.0677.6977.6979.176.78412,000
July 29, 202578.5478.0578.0578.6777.2415,203
July 28, 202579.6678.5678.5679.778.37435,943
July 25, 202579.1679.6479.6479.7477.64300,728
July 24, 202577.1978.5778.5780.0677.19605,406
July 23, 202575.9377.9677.9678.2875.6557,200
July 22, 202573.3275.1375.1375.3873.25392,345
July 21, 202575.1572.9972.9975.572.8444,800
July 18, 202575.4874.2874.2875.4873.231.25M
July 17, 202572.5874.8474.8474.8472.11589,100
July 16, 202572.1772.472.473.1670.44532,404
July 15, 202575.2272.7572.7575.8472.72352,917
July 14, 202574.0873.873.874.5173.45388,960
July 11, 202574.974.9774.9775.2974279,400
July 10, 202575.6976.1576.1577.3475.58399,244
July 09, 202575.3875.4575.4576.174.35395,069
July 08, 202573.775.3575.3575.6373.7382,600
July 07, 202574.5473.6473.6475.3873.25348,632
July 03, 202575.6875.1475.1476.6974.9248,020
July 02, 202574.1575.3175.3175.3473.03561,649
July 01, 202570.0373.6973.6974.9570.03653,553
June 30, 202571.0570.5570.5571.4670.39352,400
June 27, 202571.1871.1571.1572.2670.551.36M
June 26, 202570.8970.7770.7771.1870.35263,626
June 25, 202569.8969.9969.9970.569.43291,849
June 24, 202569.2569.8969.8970.368.61301,731
June 23, 202566.6368.4368.4368.9466.07416,434
June 20, 202567.2566.3966.3967.2565.61810,828
June 18, 202566.466.6966.6968.7866.4371,918
June 17, 202565.4566.5766.5767.4965.19548,900
June 16, 202566.7566.166.167.7365.86775,218
June 13, 202565.6266.4866.4867.3565.58336,000
June 12, 202566.6466.8866.8867.4265.73493,210
June 11, 202570.6367.3867.3870.6366.85581,001
June 10, 202570.6570.670.671.3170.11270,100
June 09, 202569.2969.5469.5470.5769.1380,900
June 06, 202567.7668.3168.3168.7967.57285,280
June 05, 202567.0866.4966.4967.566.32207,539
June 04, 202567.9867.267.268.3567.12219,900
June 03, 202565.3868686865.15317,631
June 02, 202565.2265.5865.5867.0364.98431,177
May 30, 202565.5865.165.165.5864.39279,600
May 29, 202567.4566.2166.2167.4565.41244,700
May 28, 202568.1966.6566.6568.6266.52218,000
May 27, 202566.4168.1268.1268.1665.6303,828
May 23, 202564.1965.3365.3365.7263.93251,974
May 22, 202564.9765.8265.8266.364.52222,363
May 21, 202567.0965.6765.6767.365.61430,652
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved