Atkore Inc. Common Stock (ATKR)

64.71
-0.62 (-0.95%)
NYSE · Last Trade: Feb 28th, 9:46 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atkore Inc. Common Stock (ATKR)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202664.3965.0663.3464.71375,25364.71
2/26/202665.0566.3863.6865.33233,80765.33
2/25/202666.6766.6764.8065.02174,09065.02
2/24/202665.3766.8765.2966.16177,34666.16
2/23/202666.7566.7564.5365.15263,74665.15
2/20/202666.2867.4266.0267.18313,48467.18
2/19/202665.6067.0665.6066.71215,31666.71
2/18/202666.7167.5965.8766.39248,81066.39
2/17/202665.7866.5864.7666.48269,12166.48
2/13/202666.5566.9664.5066.66265,08866.33
2/12/202667.6168.5765.4765.76252,04565.43
2/11/202668.0069.4666.5967.30245,72066.97
2/10/202666.9268.2566.4166.96246,82466.63
2/09/202667.6268.3966.2266.53365,25966.20
2/06/202666.5868.5166.5267.72321,74867.38
2/05/202668.3568.4565.7465.80317,40465.47
2/04/202670.5973.3267.7369.05529,68268.71
2/03/202667.6371.2367.6369.89554,85869.54
2/02/202668.1770.5567.3070.06533,21169.71
1/30/202671.3571.5268.6569.45627,85169.11
1/29/202668.8870.3668.2870.33309,98369.98
1/28/202670.2470.6367.5268.36659,31268.02
1/27/202671.1871.4070.3370.77247,19270.42
1/26/202672.4072.4070.8471.16349,77570.81
1/23/202673.6173.6172.0472.20193,97671.84
1/22/202673.9274.5872.8173.51226,08073.15
1/21/202671.8573.5671.3273.08456,31772.72
1/20/202671.0671.7970.0671.19248,62970.84
1/16/202671.2672.0570.5672.01866,11971.65
1/15/202670.3271.1269.9070.84319,40970.49
1/14/202668.8570.0068.6869.66307,52269.32
1/13/202669.2069.9768.5469.15270,03368.81
1/12/202666.8568.8566.8568.31381,26167.97
1/09/202668.2368.8366.7267.40269,31967.07
1/08/202665.6167.9065.3167.89490,87367.55
1/07/202668.6268.6265.3865.44344,30365.12
1/06/202665.9468.7665.7068.76440,82768.42
1/05/202664.4367.1064.4366.39314,14066.06
1/02/202663.7564.6062.7964.43443,56764.11
12/31/202563.5563.8762.7863.25347,15762.94
12/30/202563.8464.2363.5163.77273,44563.45
12/29/202564.5165.0063.7964.14288,47463.82
12/26/202564.9465.1463.6364.95225,40964.63
12/24/202565.1665.5064.8465.11113,26464.79
12/23/202563.9565.3263.7065.00331,44264.68
12/22/202564.7164.9963.1763.89354,37763.57
12/19/202563.8864.8363.6164.15947,02763.83
12/18/202564.9065.3263.8363.94261,98463.62
12/17/202563.7065.0262.9963.73419,16063.41
12/16/202564.6464.9163.7064.05479,91563.73
12/15/202565.6265.6264.0764.58588,01564.26
12/12/202566.4866.8864.3564.67497,48964.35
12/11/202564.9166.7664.3866.66563,33266.33
12/10/202563.5065.9763.1464.91632,74464.59
12/09/202563.1964.3962.9463.41328,77863.10
12/08/202563.9464.3063.4563.77450,30263.45
12/05/202564.0264.9463.5163.84349,40063.52
12/04/202565.9466.0464.3664.66478,39764.01
12/03/202564.9966.8764.9966.28744,29565.62
12/02/202565.7765.8864.0665.05511,61664.40
12/01/202566.2867.4065.1465.42363,25864.76