Mail

ATKR - Atkore Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	122.72	127.71	121.90	126.62	126.62	481,500
01 Jun 2023	117.53	121.09	117.00	119.85	119.85	425,500
31 May 2023	120.05	121.45	116.14	116.77	116.77	387,700
30 May 2023	121.19	123.65	118.76	121.47	121.47	406,900
26 May 2023	120.29	121.34	119.08	121.19	121.19	295,900
25 May 2023	118.82	120.48	117.70	119.49	119.49	355,300
24 May 2023	122.03	122.14	117.14	118.44	118.44	395,800
23 May 2023	122.45	124.11	121.24	122.87	122.87	363,600
22 May 2023	123.37	126.48	123.37	123.70	123.70	384,400
19 May 2023	125.50	126.54	121.30	122.44	122.44	391,600
18 May 2023	119.83	124.77	118.62	124.36	124.36	385,700
17 May 2023	119.08	120.01	117.57	119.62	119.62	393,900
16 May 2023	121.27	121.91	117.29	118.06	118.06	694,600
15 May 2023	123.73	124.48	121.91	122.52	122.52	380,200
12 May 2023	123.12	125.52	122.76	124.16	124.16	634,900
11 May 2023	121.25	124.22	120.94	121.98	121.98	662,000
10 May 2023	130.85	130.85	122.26	122.96	122.96	929,200
09 May 2023	130.48	133.60	124.14	128.41	128.41	862,600
08 May 2023	126.85	128.89	125.27	127.75	127.75	831,400
05 May 2023	125.56	126.21	123.60	125.49	125.49	531,000
04 May 2023	125.73	126.34	120.61	122.37	122.37	576,600
03 May 2023	127.14	129.81	127.08	127.23	127.23	310,400
02 May 2023	125.73	126.84	124.16	126.24	126.24	455,700
01 May 2023	125.87	128.50	124.96	126.08	126.08	342,600
28 Apr 2023	124.06	126.71	124.06	126.33	126.33	379,700
27 Apr 2023	121.07	125.35	120.45	125.35	125.35	643,000
26 Apr 2023	124.59	125.88	119.58	120.50	120.50	1,083,300
25 Apr 2023	128.46	130.33	125.45	125.95	125.95	425,100
24 Apr 2023	126.46	130.63	126.40	130.00	130.00	371,400
21 Apr 2023	131.60	131.60	124.80	126.48	126.48	768,700
20 Apr 2023	132.32	133.78	131.12	132.68	132.68	282,300
19 Apr 2023	134.14	134.77	132.09	133.87	133.87	249,100
18 Apr 2023	132.74	134.77	131.09	134.32	134.32	315,100
17 Apr 2023	132.30	134.90	131.49	131.94	131.94	432,200
14 Apr 2023	131.23	132.62	130.01	131.70	131.70	460,600
13 Apr 2023	129.95	131.02	126.39	130.96	130.96	360,600
12 Apr 2023	130.15	131.02	127.81	129.34	129.34	442,100
11 Apr 2023	126.91	129.11	126.91	128.43	128.43	308,200
10 Apr 2023	121.00	128.16	121.00	126.56	126.56	560,300
06 Apr 2023	126.50	126.50	121.58	121.90	121.90	852,500
05 Apr 2023	128.27	129.33	123.00	127.15	127.15	814,200
04 Apr 2023	141.13	142.38	127.92	129.68	129.68	629,700
03 Apr 2023	140.80	144.37	139.07	141.26	141.26	360,500
31 Mar 2023	140.54	141.32	139.07	140.48	140.48	613,200
30 Mar 2023	139.12	141.99	139.00	139.23	139.23	479,900
29 Mar 2023	138.00	138.00	135.69	137.23	137.23	379,900
28 Mar 2023	135.54	137.66	134.67	136.00	136.00	238,300
27 Mar 2023	135.97	136.80	133.54	135.82	135.82	405,300
24 Mar 2023	131.92	134.29	130.10	133.90	133.90	308,900
23 Mar 2023	137.73	139.51	132.78	134.65	134.65	398,500
22 Mar 2023	140.52	141.73	136.26	136.68	136.68	340,800
21 Mar 2023	138.65	141.73	138.20	140.89	140.89	429,200
20 Mar 2023	132.52	136.57	131.82	135.19	135.19	538,400
17 Mar 2023	132.80	132.95	129.71	130.71	130.71	786,200
16 Mar 2023	129.47	135.09	127.79	133.93	133.93	480,500
15 Mar 2023	136.10	136.32	129.34	131.32	131.32	592,000
14 Mar 2023	140.01	141.98	137.01	140.02	140.02	392,700
13 Mar 2023	136.09	137.74	132.50	135.85	135.85	512,600
10 Mar 2023	145.75	145.75	135.33	138.66	138.66	757,500
09 Mar 2023	150.00	151.03	146.06	146.07	146.07	354,700
08 Mar 2023	149.97	150.08	147.89	149.61	149.61	259,200
07 Mar 2023	152.20	153.55	149.17	149.42	149.42	328,100
06 Mar 2023	153.04	154.84	152.28	152.34	152.34	419,100
03 Mar 2023	153.02	154.86	150.84	153.01	153.01	401,400
02 Mar 2023	147.24	152.38	145.55	151.99	151.99	387,500
01 Mar 2023	146.24	150.70	145.33	148.90	148.90	424,500
28 Feb 2023	144.97	147.48	144.36	146.02	146.02	467,600
27 Feb 2023	144.65	146.57	144.65	145.31	145.31	366,800
24 Feb 2023	141.00	143.69	140.13	143.14	143.14	334,200
23 Feb 2023	142.89	143.84	140.88	142.80	142.80	239,800
22 Feb 2023	141.71	142.71	139.71	140.97	140.97	391,000
21 Feb 2023	145.00	146.18	140.05	140.98	140.98	331,700
17 Feb 2023	145.98	147.15	144.77	146.46	146.46	349,900
16 Feb 2023	145.85	147.66	145.51	145.63	145.63	328,100
15 Feb 2023	145.13	148.57	144.02	147.90	147.90	364,800
14 Feb 2023	144.33	147.56	143.80	145.75	145.75	281,300
13 Feb 2023	143.38	146.64	142.04	145.42	145.42	274,600
10 Feb 2023	140.00	143.35	139.76	142.91	142.91	377,800
09 Feb 2023	143.55	145.27	140.13	141.07	141.07	391,600
08 Feb 2023	144.60	146.37	141.34	142.02	142.02	373,200
07 Feb 2023	144.00	148.11	143.23	147.24	147.24	462,100
06 Feb 2023	143.30	146.60	142.66	144.58	144.58	283,600
03 Feb 2023	139.08	146.13	138.10	144.47	144.47	550,000
02 Feb 2023	152.07	153.55	139.79	141.11	141.11	1,061,200
01 Feb 2023	138.94	149.41	137.50	148.91	148.91	1,484,400
31 Jan 2023	128.25	130.37	127.45	130.25	130.25	686,800
30 Jan 2023	126.37	129.49	126.37	127.56	127.56	486,000
27 Jan 2023	124.18	127.77	123.91	127.43	127.43	476,200
26 Jan 2023	122.27	125.15	121.08	124.61	124.61	399,600
25 Jan 2023	118.74	121.85	118.74	120.75	120.75	432,400
24 Jan 2023	119.04	122.07	118.35	120.25	120.25	274,100
23 Jan 2023	119.51	122.17	119.41	120.17	120.17	279,200
20 Jan 2023	117.45	119.04	115.80	118.88	118.88	368,600
19 Jan 2023	120.09	120.55	114.99	116.61	116.61	537,000
18 Jan 2023	123.65	125.33	121.33	121.40	121.40	309,100
17 Jan 2023	125.94	127.00	122.76	122.85	122.85	323,300
13 Jan 2023	123.12	126.30	123.12	126.16	126.16	308,800
12 Jan 2023	124.28	125.93	123.26	124.36	124.36	306,600
11 Jan 2023	121.13	123.86	120.59	122.90	122.90	411,500
10 Jan 2023	116.36	120.97	115.63	120.85	120.85	386,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...