Singapore markets close in 4 hours 31 minutes

Atkore Inc. (ATKR)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
130.25+2.69 (+2.11%)
At close: 04:00PM EST
130.55 +0.30 (+0.23%)
After hours: 07:58PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023128.25130.37127.45130.25130.25683,179
30 Jan 2023126.37129.49126.37127.56127.56486,000
27 Jan 2023124.18127.77123.91127.43127.43476,200
26 Jan 2023122.27125.15121.08124.61124.61399,600
25 Jan 2023118.74121.85118.74120.75120.75432,400
24 Jan 2023119.04122.07118.35120.25120.25274,100
23 Jan 2023119.51122.17119.41120.17120.17279,200
20 Jan 2023117.45119.04115.80118.88118.88368,600
19 Jan 2023120.09120.55114.99116.61116.61537,000
18 Jan 2023123.65125.33121.33121.40121.40309,100
17 Jan 2023125.94127.00122.76122.85122.85323,300
13 Jan 2023123.12126.30123.12126.16126.16308,800
12 Jan 2023124.28125.93123.26124.36124.36306,600
11 Jan 2023121.13123.86120.59122.90122.90411,500
10 Jan 2023116.36120.97115.63120.85120.85386,500
09 Jan 2023120.47121.76116.37116.55116.55391,000
06 Jan 2023117.03119.45117.02119.07119.07358,800
05 Jan 2023114.36116.16113.99115.02115.02330,700
04 Jan 2023115.70117.00113.70115.10115.10549,300
03 Jan 2023115.01116.31112.94114.83114.83514,500
30 Dec 2022113.00113.64111.94113.42113.42273,100
29 Dec 2022113.91114.76112.83113.53113.53224,300
28 Dec 2022116.64117.38112.64112.65112.65342,000
27 Dec 2022114.24116.02113.01116.00116.00268,400
23 Dec 2022114.18114.90112.93113.99113.99263,000
22 Dec 2022115.00115.00111.90114.28114.28379,200
21 Dec 2022115.09117.17113.91116.37116.37320,800
20 Dec 2022112.80114.77112.16113.82113.82439,100
19 Dec 2022116.99117.90113.07113.34113.34477,300
16 Dec 2022114.38117.22113.00116.89116.89634,800
15 Dec 2022120.00120.40115.44116.00116.00572,000
14 Dec 2022125.38126.17121.66122.15122.15464,000
13 Dec 2022126.07128.36124.70125.38125.38500,900
12 Dec 2022123.28123.97121.12122.58122.58273,000
09 Dec 2022124.72126.92122.88123.00123.00387,400
08 Dec 2022123.10125.76122.61125.03125.03461,600
07 Dec 2022122.78124.42121.53122.21122.21477,000
06 Dec 2022122.62123.94120.89123.47123.47631,500
05 Dec 2022123.96123.96120.13121.81121.81572,000
02 Dec 2022123.05125.82122.65124.68124.68497,600
01 Dec 2022122.75126.57121.50124.47124.47501,100
30 Nov 2022118.57122.71114.88122.15122.15650,400
29 Nov 2022115.69118.53115.60118.45118.45383,400
28 Nov 2022115.24117.00114.28115.69115.69420,100
25 Nov 2022118.20118.70115.83117.23117.23184,700
23 Nov 2022121.24122.60117.19119.00119.00475,700
22 Nov 2022118.40122.25116.95121.66121.66579,300
21 Nov 2022117.27119.35115.09117.15117.15819,500
18 Nov 2022115.29119.95109.54116.00116.001,393,900
17 Nov 2022102.56103.9399.78100.62100.62702,500
16 Nov 2022105.22106.90103.21104.61104.61716,900
15 Nov 2022105.62106.49104.30106.40106.40634,300
14 Nov 2022100.79104.0899.99103.54103.54499,800
11 Nov 2022101.49104.55100.60101.66101.66374,400
10 Nov 202298.18102.6297.35100.87100.87573,700
09 Nov 202291.2794.7891.2394.3694.36661,400
08 Nov 202293.0693.1990.9491.7291.72351,700
07 Nov 202294.6394.6391.8492.3892.38345,000
04 Nov 202295.0595.9992.3193.3593.35289,500
03 Nov 202292.1195.1490.9392.2892.28295,700
02 Nov 202298.0798.7193.2593.3793.37482,900
01 Nov 202296.7698.2694.6097.7397.73367,200
31 Oct 202294.0596.9793.8395.3095.30501,100
28 Oct 202295.2196.1692.9894.7494.74406,600
27 Oct 202296.5997.0894.1194.5394.53505,500
26 Oct 202295.3398.5694.2995.0895.08497,900
25 Oct 202292.4595.1892.0594.4194.41416,600
24 Oct 202291.9194.7491.5093.3893.38543,600
21 Oct 202287.8691.8487.6491.5391.53482,300
20 Oct 202288.1789.1486.0187.0887.08336,000
19 Oct 202290.8191.5986.1187.8987.89558,600
18 Oct 202291.2992.0889.1791.0591.05332,300
17 Oct 202285.5088.8785.5088.6688.66408,400
14 Oct 202290.5791.2482.9583.1883.18457,200
13 Oct 202284.7791.0583.6690.0790.07551,900
12 Oct 202286.9888.0086.0286.4486.44513,100
11 Oct 202286.7388.9085.6186.6986.69464,600
10 Oct 202287.6789.2286.7587.9587.95618,900
07 Oct 202287.8988.6085.8086.2786.27493,200
06 Oct 202285.7489.5685.7488.4088.40498,600
05 Oct 202285.0087.8784.3186.9586.95483,200
04 Oct 202284.3886.5084.1886.4586.45627,700
03 Oct 202278.1983.2478.1982.1882.18556,100
30 Sept 202277.2780.1576.7977.8177.81446,500
29 Sept 202273.5476.8072.6876.6876.68378,600
28 Sept 202271.6575.5771.6574.9774.97258,100
27 Sept 202271.9672.8670.5071.6471.64335,900
26 Sept 202272.0674.2170.8370.9070.90339,600
23 Sept 202273.0173.6171.2972.7472.74380,300
22 Sept 202276.3576.6174.8474.8674.86280,100
21 Sept 202277.8279.3276.2876.3376.33259,400
20 Sept 202278.8278.8275.4576.9076.90465,300
19 Sept 202278.2880.7378.2279.4679.46332,100
16 Sept 202278.5579.5076.5579.5079.50980,000
15 Sept 202281.2182.3479.5280.2180.21417,400
14 Sept 202282.4382.6579.5581.3181.31555,200
13 Sept 202285.3085.8781.7182.1082.10567,000
12 Sept 202289.0489.7987.8888.3788.37270,300
09 Sept 202285.3688.4185.1688.4188.41341,400
08 Sept 202284.3485.2082.7984.6784.67428,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...