Singapore markets closed

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.07+2.89 (+3.52%)
As of 10:35AM EDT. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202284.3885.4784.2185.0785.0796,853
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
07 Sept 202284.0185.6682.7785.5785.57299,700
06 Sept 202284.4085.3983.1284.2984.29324,100
02 Sept 202287.8088.0983.8883.9383.93379,300
01 Sept 202283.8886.9583.3386.8486.84461,600
31 Aug 202286.1286.1283.7484.4184.41288,000
30 Aug 202288.1989.0585.1485.9185.91389,600
29 Aug 202287.0288.6786.3087.8087.80230,300
26 Aug 202291.0091.4487.7087.7187.71358,900
25 Aug 202289.2791.0989.1191.0091.00260,000
24 Aug 202289.1289.7287.9088.6888.68315,400
23 Aug 202288.2889.4387.9088.5088.50378,800
22 Aug 202289.4189.8987.4588.5188.51455,000
19 Aug 202292.7292.7289.5290.6290.62262,100
18 Aug 202290.9194.1990.9193.5793.57293,300
17 Aug 202289.5391.0887.2390.6290.62466,300
16 Aug 202290.9992.1890.2291.3391.33575,600
15 Aug 202290.7492.0190.0191.7591.75215,700
12 Aug 202291.5092.6691.0392.1692.16196,500
11 Aug 202290.2892.2789.6791.4891.48272,900
10 Aug 202289.2590.9088.7889.5589.55355,000
09 Aug 202289.4989.5886.1487.0787.07472,400
08 Aug 202289.2990.6087.3990.1890.18314,400
05 Aug 202289.0090.8688.1588.8988.89357,600
04 Aug 202290.0192.1789.5290.0590.05399,200
03 Aug 202295.1095.1090.3390.5390.53572,600
02 Aug 202299.4799.9091.5893.6293.62820,300
01 Aug 202299.25101.1598.1099.4799.47509,700
29 Jul 202297.61100.1597.6199.2799.27350,000
28 Jul 202294.8397.5794.5097.3897.38481,600
27 Jul 202292.1194.2391.2693.3093.30332,200
26 Jul 202290.5392.1689.4391.2791.27326,600
25 Jul 202289.8089.8987.9289.8289.82297,000
22 Jul 202291.9691.9687.8088.7788.77270,300
21 Jul 202290.5891.3489.2591.3391.33280,100
20 Jul 202288.6991.2688.5490.9990.99338,200
19 Jul 202286.0089.2985.4989.0489.04214,100
18 Jul 202286.4186.5683.8684.2184.21329,700
15 Jul 202283.0985.9581.0084.5984.59506,300
14 Jul 202284.1984.3580.3081.6781.67717,600
13 Jul 202283.8787.1182.7586.9386.93380,900
12 Jul 202286.8189.2585.3285.7985.79287,400
11 Jul 202288.5189.8287.6887.8387.83239,900
08 Jul 202291.9392.4489.4889.9789.97296,000
07 Jul 202288.5293.1188.5292.2292.22546,200
06 Jul 202285.5687.2483.9386.4886.48528,600
05 Jul 202283.6285.6081.8685.3585.35564,500
01 Jul 202282.5986.1482.3385.9485.94663,500
30 Jun 202281.5185.3281.5183.0183.01886,000
29 Jun 202284.3984.7681.6083.5083.50589,700
28 Jun 202286.0088.2884.2284.4384.43544,800
27 Jun 202283.6886.0882.3285.1485.14696,000
24 Jun 202281.5784.1081.2083.0983.091,048,100
23 Jun 202284.5884.5880.0480.9080.90501,400
22 Jun 202285.3286.7781.9884.0284.02596,100
21 Jun 202287.7989.0186.2587.4387.43473,700
17 Jun 202288.7788.9085.1386.5386.53887,600
16 Jun 202295.2495.9386.7687.9687.96629,300
15 Jun 202298.32100.0096.0998.1798.17529,100
14 Jun 202295.4798.3994.3197.9197.91584,300
13 Jun 202299.80103.1595.6095.9195.91523,300
10 Jun 2022108.97109.62102.79103.02103.02448,500
09 Jun 2022117.92117.99110.04110.30110.30477,600
08 Jun 2022119.69121.04117.54118.93118.93477,000
07 Jun 2022121.16122.59116.84120.38120.38642,700
06 Jun 2022118.71123.53116.40122.84122.84820,900
03 Jun 2022110.97116.95109.61116.81116.81428,000
02 Jun 2022106.42113.98106.18112.46112.46580,900
01 Jun 2022109.39109.44105.44106.44106.44319,700
31 May 2022107.37109.24105.50108.92108.92407,200
27 May 2022104.79107.91104.50107.72107.72314,600
26 May 2022101.99104.42101.99103.98103.98249,600
25 May 202297.30102.6696.28101.26101.26341,300
24 May 2022102.03102.6394.8697.7497.74511,800
23 May 2022103.41104.12100.27102.92102.92501,000
20 May 2022106.26106.3799.13102.18102.18540,200
19 May 2022102.85107.23102.42104.57104.57508,000
18 May 2022106.53106.83102.52103.96103.96304,300
17 May 2022108.50109.97106.82107.93107.93377,500
16 May 2022108.51108.51104.22106.00106.00353,200
13 May 2022106.05109.74105.96108.52108.52506,600
12 May 2022100.90104.14100.00104.02104.02422,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...