Singapore markets closed

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
139.21+3.93 (+2.91%)
At close: 04:00PM EDT
140.00 +0.79 (+0.57%)
After hours: 05:47PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024138.09140.10136.22139.21139.21523,700
25 Jul 2024133.57137.44132.35135.28135.28571,500
24 Jul 2024138.70140.99132.09132.63132.63761,400
23 Jul 2024143.05146.52142.26145.00145.00377,500
22 Jul 2024143.92145.40140.75144.57144.57383,100
19 Jul 2024144.73145.03140.71141.83141.83532,400
18 Jul 2024145.00148.70143.19144.43144.43341,400
17 Jul 2024149.55151.58144.89145.00145.00512,800
16 Jul 2024145.75153.32145.75152.57152.57480,300
15 Jul 2024144.02147.60142.83144.76144.76446,900
12 Jul 2024143.43146.26142.91143.13143.13423,300
11 Jul 2024142.96146.23140.79142.20142.20948,800
10 Jul 2024132.10139.82131.75139.65139.65664,900
09 Jul 2024130.99132.44129.86129.88129.88339,700
08 Jul 2024131.10132.48130.50131.08131.08399,700
05 Jul 2024131.72132.40130.09130.90130.90332,900
03 Jul 2024131.99135.66131.59132.37132.37247,300
02 Jul 2024132.21134.11130.62131.00131.00309,000
01 Jul 2024136.29137.64132.08132.33132.33760,800
28 Jun 2024133.89137.39133.17134.93134.93869,300
27 Jun 2024130.80132.70130.39132.53132.53405,600
26 Jun 2024131.00132.00130.07130.24130.24698,100
25 Jun 2024132.60133.31130.08131.98131.98680,700
24 Jun 2024134.49135.65132.93133.04133.04427,900
21 Jun 2024134.26135.05132.16134.49134.49605,800
20 Jun 2024135.84136.42134.06134.26134.26475,000
18 Jun 2024136.49137.65134.72136.42136.42667,300
17 Jun 2024137.00138.24135.09136.86136.86848,900
14 Jun 2024139.91140.64135.77136.89136.89787,200
13 Jun 2024142.55143.40139.43142.38142.38552,100
12 Jun 2024145.60151.04143.66143.69143.69870,400
11 Jun 2024138.07141.52137.87141.41141.41731,800
10 Jun 2024139.80141.51138.26140.34140.34512,100
07 Jun 2024140.70141.58138.50141.41141.41540,500
06 Jun 2024143.10144.84140.49141.72141.72523,100
05 Jun 2024141.62145.62141.50143.65143.65576,600
04 Jun 2024144.19144.99139.47140.90140.90908,700
03 Jun 2024153.23153.23142.76145.25145.25589,100
31 May 2024151.15152.25146.75152.15152.15545,100
30 May 2024151.39153.26150.41151.26151.26345,800
29 May 2024148.98151.29148.07151.04151.04455,800
28 May 2024156.82157.24150.29150.77150.77567,700
24 May 2024154.10156.20152.43156.00156.00427,000
23 May 2024156.52156.52151.72152.84152.84547,600
22 May 2024154.11156.74154.11155.29155.29502,400
21 May 2024155.92156.67153.38155.00155.00421,100
20 May 2024152.85156.90152.05156.88156.88488,400
20 May 20240.32 Dividend
17 May 2024154.25154.53151.38151.86151.54390,900
16 May 2024156.98158.20153.05153.60153.28722,300
15 May 2024157.52158.84155.93157.65157.32591,200
14 May 2024157.67158.90155.48155.54155.21585,800
13 May 2024157.16159.30155.36155.97155.64577,500
10 May 2024162.15163.12154.80156.21155.88889,100
09 May 2024158.05162.17157.48161.14160.80939,500
08 May 2024155.40160.66155.15157.63157.30995,300
07 May 2024155.13164.13153.37154.34154.012,339,500
06 May 2024178.36180.62176.22176.40176.03465,700
03 May 2024179.14179.14173.41176.25175.88533,000
02 May 2024177.55177.55173.63175.26174.89466,600
01 May 2024175.50179.85173.60175.00174.63605,600
30 Apr 2024182.27183.46175.25175.30174.93508,600
29 Apr 2024183.96185.42181.54183.16182.77337,600
26 Apr 2024181.52183.69181.11182.99182.60256,800
25 Apr 2024176.38181.62174.65181.21180.83386,300
24 Apr 2024181.00183.57176.81179.11178.73369,800
23 Apr 2024175.34180.38174.35179.98179.60462,500
22 Apr 2024173.10175.30172.50173.54173.17817,100
19 Apr 2024170.31172.64169.79171.82171.46440,200
18 Apr 2024171.24173.93170.06171.18170.82338,200
17 Apr 2024173.02174.81169.47170.12169.76445,600
16 Apr 2024174.22174.38170.95172.15171.79461,900
15 Apr 2024174.89178.99173.34175.86175.49749,100
12 Apr 2024173.52173.97169.44171.57171.21321,900
11 Apr 2024173.66175.08170.96175.01174.64518,500
10 Apr 2024171.83175.59170.01172.75172.39578,400
09 Apr 2024181.47181.80176.73177.10176.73437,000
08 Apr 2024184.92185.47180.88181.21180.83399,700
05 Apr 2024181.37185.87180.03183.82183.43515,000
04 Apr 2024188.59189.84178.76179.52179.14855,400
03 Apr 2024184.33188.06184.15187.69187.29760,800
02 Apr 2024190.07190.27181.37185.14184.75874,300
01 Apr 2024191.23194.98190.38193.58193.17516,900
28 Mar 2024186.11191.15185.50190.36189.96481,600
27 Mar 2024184.43187.06184.18186.06185.67339,500
26 Mar 2024181.13183.15179.68182.58182.20302,000
25 Mar 2024185.52186.75180.40180.48180.10382,900
22 Mar 2024186.01187.46184.09185.25184.86250,900
21 Mar 2024185.81189.39185.55186.27185.88379,600
20 Mar 2024180.49184.57179.62183.87183.48300,900
19 Mar 2024177.28180.89177.00180.29179.91402,600
18 Mar 2024180.00180.87176.41178.09177.71527,200
15 Mar 2024172.38179.91172.38178.91178.53757,600
14 Mar 2024175.81177.20172.73173.87173.50723,200
13 Mar 2024171.12176.17171.12176.13175.76397,800
12 Mar 2024169.23171.57167.00171.01170.65354,100
11 Mar 2024167.12169.22165.00168.61168.25380,600
08 Mar 2024172.23174.00168.26168.47168.12517,300
07 Mar 2024164.39170.36164.39169.94169.58364,300
06 Mar 2024163.95166.23160.01164.02163.67354,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...