Yahoo

Mail

Singapore markets close in 4 hours 31 minutes

Straits Times Index
3,360.08
-5.59(-0.17%)
Nikkei
27,350.30
+23.19(+0.08%)
Hang Seng
21,902.35
+60.02(+0.27%)
FTSE 100
7,771.70
-13.17(-0.17%)
BTC-USD
23,146.97
+296.30(+1.30%)
CMC Crypto 200
524.33
+5.54(+1.07%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	128.25	130.37	127.45	130.25	130.25	683,179
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
09 Jan 2023	120.47	121.76	116.37	116.55	116.55	391,000
06 Jan 2023	117.03	119.45	117.02	119.07	119.07	358,800
05 Jan 2023	114.36	116.16	113.99	115.02	115.02	330,700
04 Jan 2023	115.70	117.00	113.70	115.10	115.10	549,300
03 Jan 2023	115.01	116.31	112.94	114.83	114.83	514,500
30 Dec 2022	113.00	113.64	111.94	113.42	113.42	273,100
29 Dec 2022	113.91	114.76	112.83	113.53	113.53	224,300
28 Dec 2022	116.64	117.38	112.64	112.65	112.65	342,000
27 Dec 2022	114.24	116.02	113.01	116.00	116.00	268,400
23 Dec 2022	114.18	114.90	112.93	113.99	113.99	263,000
22 Dec 2022	115.00	115.00	111.90	114.28	114.28	379,200
21 Dec 2022	115.09	117.17	113.91	116.37	116.37	320,800
20 Dec 2022	112.80	114.77	112.16	113.82	113.82	439,100
19 Dec 2022	116.99	117.90	113.07	113.34	113.34	477,300
16 Dec 2022	114.38	117.22	113.00	116.89	116.89	634,800
15 Dec 2022	120.00	120.40	115.44	116.00	116.00	572,000
14 Dec 2022	125.38	126.17	121.66	122.15	122.15	464,000
13 Dec 2022	126.07	128.36	124.70	125.38	125.38	500,900
12 Dec 2022	123.28	123.97	121.12	122.58	122.58	273,000
09 Dec 2022	124.72	126.92	122.88	123.00	123.00	387,400
08 Dec 2022	123.10	125.76	122.61	125.03	125.03	461,600
07 Dec 2022	122.78	124.42	121.53	122.21	122.21	477,000
06 Dec 2022	122.62	123.94	120.89	123.47	123.47	631,500
05 Dec 2022	123.96	123.96	120.13	121.81	121.81	572,000
02 Dec 2022	123.05	125.82	122.65	124.68	124.68	497,600
01 Dec 2022	122.75	126.57	121.50	124.47	124.47	501,100
30 Nov 2022	118.57	122.71	114.88	122.15	122.15	650,400
29 Nov 2022	115.69	118.53	115.60	118.45	118.45	383,400
28 Nov 2022	115.24	117.00	114.28	115.69	115.69	420,100
25 Nov 2022	118.20	118.70	115.83	117.23	117.23	184,700
23 Nov 2022	121.24	122.60	117.19	119.00	119.00	475,700
22 Nov 2022	118.40	122.25	116.95	121.66	121.66	579,300
21 Nov 2022	117.27	119.35	115.09	117.15	117.15	819,500
18 Nov 2022	115.29	119.95	109.54	116.00	116.00	1,393,900
17 Nov 2022	102.56	103.93	99.78	100.62	100.62	702,500
16 Nov 2022	105.22	106.90	103.21	104.61	104.61	716,900
15 Nov 2022	105.62	106.49	104.30	106.40	106.40	634,300
14 Nov 2022	100.79	104.08	99.99	103.54	103.54	499,800
11 Nov 2022	101.49	104.55	100.60	101.66	101.66	374,400
10 Nov 2022	98.18	102.62	97.35	100.87	100.87	573,700
09 Nov 2022	91.27	94.78	91.23	94.36	94.36	661,400
08 Nov 2022	93.06	93.19	90.94	91.72	91.72	351,700
07 Nov 2022	94.63	94.63	91.84	92.38	92.38	345,000
04 Nov 2022	95.05	95.99	92.31	93.35	93.35	289,500
03 Nov 2022	92.11	95.14	90.93	92.28	92.28	295,700
02 Nov 2022	98.07	98.71	93.25	93.37	93.37	482,900
01 Nov 2022	96.76	98.26	94.60	97.73	97.73	367,200
31 Oct 2022	94.05	96.97	93.83	95.30	95.30	501,100
28 Oct 2022	95.21	96.16	92.98	94.74	94.74	406,600
27 Oct 2022	96.59	97.08	94.11	94.53	94.53	505,500
26 Oct 2022	95.33	98.56	94.29	95.08	95.08	497,900
25 Oct 2022	92.45	95.18	92.05	94.41	94.41	416,600
24 Oct 2022	91.91	94.74	91.50	93.38	93.38	543,600
21 Oct 2022	87.86	91.84	87.64	91.53	91.53	482,300
20 Oct 2022	88.17	89.14	86.01	87.08	87.08	336,000
19 Oct 2022	90.81	91.59	86.11	87.89	87.89	558,600
18 Oct 2022	91.29	92.08	89.17	91.05	91.05	332,300
17 Oct 2022	85.50	88.87	85.50	88.66	88.66	408,400
14 Oct 2022	90.57	91.24	82.95	83.18	83.18	457,200
13 Oct 2022	84.77	91.05	83.66	90.07	90.07	551,900
12 Oct 2022	86.98	88.00	86.02	86.44	86.44	513,100
11 Oct 2022	86.73	88.90	85.61	86.69	86.69	464,600
10 Oct 2022	87.67	89.22	86.75	87.95	87.95	618,900
07 Oct 2022	87.89	88.60	85.80	86.27	86.27	493,200
06 Oct 2022	85.74	89.56	85.74	88.40	88.40	498,600
05 Oct 2022	85.00	87.87	84.31	86.95	86.95	483,200
04 Oct 2022	84.38	86.50	84.18	86.45	86.45	627,700
03 Oct 2022	78.19	83.24	78.19	82.18	82.18	556,100
30 Sept 2022	77.27	80.15	76.79	77.81	77.81	446,500
29 Sept 2022	73.54	76.80	72.68	76.68	76.68	378,600
28 Sept 2022	71.65	75.57	71.65	74.97	74.97	258,100
27 Sept 2022	71.96	72.86	70.50	71.64	71.64	335,900
26 Sept 2022	72.06	74.21	70.83	70.90	70.90	339,600
23 Sept 2022	73.01	73.61	71.29	72.74	72.74	380,300
22 Sept 2022	76.35	76.61	74.84	74.86	74.86	280,100
21 Sept 2022	77.82	79.32	76.28	76.33	76.33	259,400
20 Sept 2022	78.82	78.82	75.45	76.90	76.90	465,300
19 Sept 2022	78.28	80.73	78.22	79.46	79.46	332,100
16 Sept 2022	78.55	79.50	76.55	79.50	79.50	980,000
15 Sept 2022	81.21	82.34	79.52	80.21	80.21	417,400
14 Sept 2022	82.43	82.65	79.55	81.31	81.31	555,200
13 Sept 2022	85.30	85.87	81.71	82.10	82.10	567,000
12 Sept 2022	89.04	89.79	87.88	88.37	88.37	270,300
09 Sept 2022	85.36	88.41	85.16	88.41	88.41	341,400
08 Sept 2022	84.34	85.20	82.79	84.67	84.67	428,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,360.08-5.59(-0.17%)

Nikkei27,350.30+23.19(+0.08%)

Hang Seng21,902.35+60.02(+0.27%)

FTSE 1007,771.70-13.17(-0.17%)

BTC-USD23,146.97+296.30(+1.30%)

CMC Crypto 200524.33+5.54(+1.07%)

Atkore Inc. (ATKR)

Straits Times Index
3,360.08
-5.59(-0.17%)

Nikkei
27,350.30
+23.19(+0.08%)

Hang Seng
21,902.35
+60.02(+0.27%)

FTSE 100
7,771.70
-13.17(-0.17%)

BTC-USD
23,146.97
+296.30(+1.30%)

CMC Crypto 200
524.33
+5.54(+1.07%)