Singapore markets closed

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.26+3.52 (+3.60%)
At close: 04:00PM EDT
101.51 +0.25 (+0.25%)
Pre-market: 08:07AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
11 May 2022105.11106.60101.29101.82101.82317,400
10 May 2022109.71109.71102.00104.55104.55556,900
09 May 2022112.40114.66107.24107.87107.87514,400
06 May 2022113.30115.78109.42115.33115.33611,200
05 May 2022112.40114.75109.68113.47113.47564,500
04 May 2022110.00114.48108.01113.64113.64800,200
03 May 2022106.56114.90106.56108.80108.801,704,700
02 May 202295.3397.7893.2496.3396.33381,200
29 Apr 202298.2799.2895.5896.1096.10471,900
28 Apr 202296.77100.1994.4498.7298.72430,500
27 Apr 202292.0995.5592.0595.2695.26377,000
26 Apr 202295.3996.7291.9292.0292.02472,900
25 Apr 202295.2997.1193.0096.9296.92405,000
22 Apr 202299.38100.5596.4196.9796.97329,200
21 Apr 2022102.00102.3699.47100.35100.35332,100
20 Apr 202298.26100.7297.65100.24100.24358,500
19 Apr 202293.5797.3693.3596.5596.55370,700
18 Apr 202291.4593.8691.3093.0693.06341,300
14 Apr 202293.2193.6891.5791.7391.73236,600
13 Apr 202291.1193.6590.7393.1193.11294,600
12 Apr 202289.9892.2989.7090.5890.58369,800
11 Apr 202288.5590.7188.1589.1389.13333,100
08 Apr 202290.3592.9089.0989.4389.43425,800
07 Apr 202290.3991.9988.9190.2490.24668,300
06 Apr 202292.2692.5288.0790.3890.38903,700
05 Apr 202296.7397.8993.6193.8293.82752,300
04 Apr 202298.1998.9296.8997.1197.11603,100
01 Apr 202299.12100.4997.0398.3998.39744,300
31 Mar 202299.93101.7397.9098.4498.44934,200
30 Mar 2022102.57103.1499.94100.27100.27406,400
29 Mar 2022102.44105.16102.29103.95103.95582,900
28 Mar 2022103.20104.0598.00101.21101.211,011,500
25 Mar 2022106.57107.61102.72103.64103.64471,400
24 Mar 2022104.54106.35103.45106.25106.25503,000
23 Mar 2022105.78106.55103.93104.12104.12334,600
22 Mar 2022108.23109.77106.30106.77106.77272,500
21 Mar 2022110.55112.24106.51107.71107.71248,100
18 Mar 2022106.64110.83105.30110.46110.46638,100
17 Mar 2022104.57107.30104.50107.08107.08326,600
16 Mar 2022102.86106.10102.26105.68105.68287,500
15 Mar 2022100.15101.8999.65101.55101.55297,300
14 Mar 2022100.47101.6699.20100.42100.42260,400
11 Mar 2022102.46103.9999.1799.2499.24257,300
10 Mar 202297.99101.7097.37101.56101.56244,300
09 Mar 202297.43101.4997.14100.33100.33416,200
08 Mar 202294.4898.5093.1194.9194.91527,200
07 Mar 2022100.86101.2992.7893.3893.38679,100
04 Mar 2022102.95103.72100.03101.24101.24453,100
03 Mar 2022105.11106.34103.59104.76104.76251,300
02 Mar 2022102.21106.73102.04105.04105.04522,400
01 Mar 2022101.71103.3198.6199.8399.83536,100
28 Feb 2022103.79104.89100.25101.71101.71613,300
25 Feb 2022102.15106.28102.01105.92105.92436,700
24 Feb 202296.50103.6393.51103.50103.50555,900
23 Feb 2022103.60104.64100.39100.47100.47406,100
22 Feb 2022103.86107.07101.65102.70102.70488,100
18 Feb 2022103.55106.61103.47105.16105.16464,900
17 Feb 2022105.81106.56103.74103.98103.98294,000
16 Feb 2022106.90108.47106.00107.54107.54553,500
15 Feb 2022104.02107.42104.02107.19107.19563,700
14 Feb 2022110.00111.15102.77103.19103.19782,900
11 Feb 2022115.70117.94108.89110.21110.21769,400
10 Feb 2022117.19119.70114.51115.64115.64694,700
09 Feb 2022110.03119.96110.03119.16119.161,220,700
08 Feb 2022104.60109.45104.30108.80108.80671,300
07 Feb 2022101.40106.10101.31104.52104.52753,300
04 Feb 2022102.20103.1399.70100.84100.84414,800
03 Feb 2022102.93106.12102.00102.68102.68472,400
02 Feb 2022106.90109.20104.77105.16105.16634,400
01 Feb 2022109.26110.08105.45106.19106.19788,100
31 Jan 2022102.51110.87101.90107.78107.781,226,200
28 Jan 202293.1996.7091.9696.5896.58753,700
27 Jan 202297.2398.6993.1493.8393.83410,900
26 Jan 202298.12100.6395.2296.3796.37370,200
25 Jan 202297.3398.2394.5796.5296.52461,200
24 Jan 202294.72100.1792.9499.6099.60645,500
21 Jan 202297.15100.7796.6597.5997.59635,700
20 Jan 2022101.18103.0297.6497.8697.86540,900
19 Jan 2022101.75101.9799.2599.9799.97396,700
18 Jan 2022101.04102.1999.57100.74100.74372,500
14 Jan 2022103.26104.86101.35103.17103.17248,300
13 Jan 2022108.23109.68104.27104.91104.91231,500
12 Jan 2022107.59109.79106.00107.85107.85332,400
11 Jan 2022103.69106.06101.98105.90105.90361,800
10 Jan 2022104.22105.36100.55103.57103.57401,900
07 Jan 2022110.21113.06105.18105.45105.45354,900
06 Jan 2022108.68111.62107.21110.66110.66348,800
05 Jan 2022112.96115.95108.32108.47108.47477,200
04 Jan 2022111.59112.93110.55112.63112.63295,400
03 Jan 2022111.58113.49109.24110.44110.44328,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...