Atkore Inc. - ATKR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	66.28	67.18	67.18	67.42	66.02	313,500
February 19, 2026	65.6	66.71	66.71	67.06	65.6	215,316
February 18, 2026	66.71	66.39	66.39	67.59	65.87	248,811
February 17, 2026	65.78	66.48	66.48	66.58	64.76	269,174
February 13, 2026	66.55	66.66	66.66	66.94	65.34	200,844
February 12, 2026	67.61	65.76	65.76	68.57	65.47	252,045
February 11, 2026	68	67.3	67.3	69.46	66.59	245,720
February 10, 2026	66.92	66.96	66.96	68.25	66.41	247,111
February 09, 2026	67.62	66.53	66.53	68.4	66.22	365,300
February 06, 2026	66.58	67.72	67.72	68.51	66.52	321,748
February 05, 2026	68.35	65.8	65.8	68.45	65.74	317,412
February 04, 2026	70.59	69.05	69.05	73.32	67.73	468,144
February 03, 2026	67.63	69.89	69.89	71.23	67.63	555,061
February 02, 2026	68.17	70.06	70.06	70.55	67.3	533,231
January 30, 2026	71.35	69.45	69.45	71.52	68.65	627,851
January 29, 2026	68.88	70.33	70.33	70.36	68.28	310,000
January 28, 2026	70.24	68.36	68.36	70.63	67.52	659,313
January 27, 2026	71.18	70.77	70.77	71.4	70.33	247,200
January 26, 2026	72.4	71.16	71.16	72.4	70.84	349,800
January 23, 2026	73.61	72.2	72.2	73.61	72.04	194,000
January 22, 2026	73.92	73.51	73.51	74.58	72.81	226,100
January 21, 2026	71.85	73.08	73.08	73.56	71.32	456,317
January 20, 2026	71.06	71.19	71.19	71.79	70.06	248,629
January 16, 2026	71.26	72.01	72.01	72.05	70.57	866,119
January 15, 2026	70.32	70.84	70.84	71.12	69.9	319,409
January 14, 2026	68.85	69.66	69.66	70	68.68	307,522
January 13, 2026	68.86	69.15	69.15	69.89	68.54	202,451
January 12, 2026	66.85	68.31	68.31	68.85	66.85	382,200
January 09, 2026	68.23	67.4	67.4	68.83	66.72	269,319
January 08, 2026	65.61	67.89	67.89	67.9	65.31	490,900
January 07, 2026	68.62	65.44	65.44	68.62	65.38	344,303
January 06, 2026	65.94	68.76	68.76	68.76	65.7	440,840
January 05, 2026	64.43	66.39	66.39	67.1	64.43	314,140
January 02, 2026	63.75	64.43	64.43	64.6	62.79	443,600
December 31, 2025	63.55	63.25	63.25	63.87	62.78	347,200
December 30, 2025	63.84	63.77	63.77	64.23	63.51	273,445
December 29, 2025	64.2	64.22	64.22	64.56	63.82	220,308
December 26, 2025	64.94	64.95	64.95	65.14	63.63	225,409
December 24, 2025	65.16	65.11	65.11	65.5	64.84	113,300
December 23, 2025	63.95	65	65	65.32	63.7	331,442
December 22, 2025	64.71	63.89	63.89	64.99	63.17	354,400
December 19, 2025	63.88	64.15	64.15	64.83	63.61	947,027
December 18, 2025	64.9	63.94	63.94	65.32	63.83	262,200
December 17, 2025	63.7	63.73	63.73	65.02	62.99	414,500
December 16, 2025	64.64	64.05	64.05	64.91	63.71	479,915
December 15, 2025	65.62	64.58	64.58	65.62	64.07	588,015
December 12, 2025	66.48	64.67	64.67	66.88	64.35	497,500
December 11, 2025	64.91	66.66	66.66	66.76	64.38	563,332
December 10, 2025	63.5	64.91	64.91	65.97	63.14	632,801
December 09, 2025	63.19	63.41	63.41	64.39	62.94	328,800
December 08, 2025	63.94	63.77	63.77	64.3	63.45	450,302
December 05, 2025	64.02	63.84	63.84	64.94	63.51	349,400
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

Atkore Inc. (ATKR) NYSE