Atkore Inc. - ATKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Atkore Inc. (ATKR) NYSE