Singapore markets open in 6 hours 4 minutes

Atkore Inc. (ATKR)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
109.99+1.13 (+1.04%)
As of 01:54PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Dec 2021110.66110.40107.74109.99109.99173,864
03 Dec 2021111.14112.40107.08108.86108.86486,400
02 Dec 2021107.70111.81107.15110.07110.07501,200
01 Dec 2021109.90113.49107.84107.91107.91510,100
30 Nov 2021107.25110.23106.20106.50106.50654,400
29 Nov 2021108.27110.78107.75108.65108.65524,900
26 Nov 2021108.32110.37104.60105.82105.82439,700
24 Nov 2021109.34113.26109.19113.01113.01347,700
23 Nov 2021115.00117.65109.10110.08110.08594,700
22 Nov 2021113.00118.49113.00116.35116.35575,700
19 Nov 2021111.50115.45110.93111.65111.65540,100
18 Nov 2021107.48113.08101.53111.60111.601,168,800
17 Nov 2021105.00106.12101.81103.00103.00468,500
16 Nov 2021105.92108.98104.00105.94105.94485,100
15 Nov 2021104.76106.28103.63105.91105.91378,600
12 Nov 2021104.55106.25103.57104.27104.27265,800
11 Nov 2021102.16105.62101.20104.21104.21242,300
10 Nov 2021103.81104.66100.59101.13101.13269,000
09 Nov 2021103.20104.79102.27104.65104.65232,800
08 Nov 2021105.90107.25103.29103.35103.35312,100
05 Nov 2021101.83104.49101.83104.10104.10357,100
04 Nov 2021102.12104.0299.0199.9599.95331,700
03 Nov 202198.92100.9096.68100.55100.55493,600
02 Nov 202198.92101.5597.9499.7999.79419,600
01 Nov 202196.0098.4995.3998.1598.15317,700
29 Oct 202194.3594.7292.7194.5394.53233,900
28 Oct 202190.9594.9790.7494.7294.72277,200
27 Oct 202193.8194.2790.2790.3990.39352,400
26 Oct 202193.4094.5891.8393.8193.81305,600
25 Oct 202190.4095.0090.4093.4193.41388,600
22 Oct 202189.9191.4589.8790.1790.17265,200
21 Oct 202192.3392.5489.3289.9089.90297,100
20 Oct 202191.0492.9789.6592.5892.58291,600
19 Oct 202191.6991.9990.1590.5290.52214,600
18 Oct 202187.3391.5987.0091.3291.32297,000
15 Oct 202190.1391.1687.7787.8787.87797,700
14 Oct 202187.4688.4586.6688.1588.15207,000
13 Oct 202188.0088.0084.8686.4186.41233,800
12 Oct 202189.2589.8487.0387.4987.49238,400
11 Oct 202188.6290.7588.3688.9288.92254,800
08 Oct 202190.4090.7287.4187.5587.55222,500
07 Oct 202188.6091.2188.6090.8390.83372,300
06 Oct 202186.1587.9083.5287.1987.19339,600
05 Oct 202188.9890.7088.0088.2988.29295,500
04 Oct 202188.6089.2787.1688.8488.84352,300
01 Oct 202186.9090.1084.6389.2789.27481,600
30 Sep 202192.8492.8486.6886.9286.92737,100
29 Sep 202194.5095.0891.1892.3892.38420,000
28 Sep 202199.0399.5693.6293.7793.77575,100
27 Sep 202197.26102.4997.2199.9199.91873,800
24 Sep 202194.2598.2593.5797.1097.10607,600
23 Sep 202191.0797.0990.8695.1695.16832,700
22 Sep 202187.3090.5687.2589.6289.62345,200
21 Sep 202187.2487.4783.5086.3486.34371,600
20 Sep 202184.1785.9082.1385.7785.77521,800
17 Sep 202190.2190.3786.2587.3687.36892,900
16 Sep 202191.0591.6589.1989.9789.97391,100
15 Sep 202187.1590.7686.5590.7590.75465,000
14 Sep 202189.7890.0086.7587.0187.01260,200
13 Sep 202188.6489.4387.1489.3789.37348,800
10 Sep 202188.5989.2287.3887.5287.52240,900
09 Sep 202186.9188.5086.6087.5987.59284,000
08 Sep 202189.8990.0785.4086.8386.83441,000
07 Sep 202190.3591.9290.0990.4490.44278,500
03 Sep 202192.0092.0090.1890.7490.74200,200
02 Sep 202191.9992.7490.7192.3492.34235,900
01 Sep 202193.5093.5589.8790.8790.87314,300
31 Aug 202192.2393.3291.2192.7792.77420,200
30 Aug 202191.5093.8090.2592.5992.59410,700
27 Aug 202187.8191.7987.8191.1991.19308,900
26 Aug 202190.5091.0987.3987.5387.53290,900
25 Aug 202188.5890.4388.3790.2190.21333,100
24 Aug 202186.6790.6986.6789.1189.11537,000
23 Aug 202187.0687.8584.6786.3286.32613,200
20 Aug 202185.6086.6483.4786.4586.45445,800
19 Aug 202187.3888.4284.7185.5685.56488,800
18 Aug 202189.8190.9188.9589.0289.02474,400
17 Aug 202193.0093.0088.5690.0890.08667,200
16 Aug 202193.4594.0591.5293.3793.37478,900
13 Aug 202195.9096.2894.1294.2394.23420,900
12 Aug 202197.7098.0092.4496.2896.28719,400
11 Aug 202192.5797.2190.3397.1797.171,339,300
10 Aug 202186.6591.3186.5291.1891.18605,100
09 Aug 202186.0086.5184.6186.5186.51294,600
06 Aug 202186.2586.8984.6486.0386.03294,100
05 Aug 202184.8586.3383.8285.2185.21344,100
04 Aug 202184.0085.7082.7083.7983.79515,600
03 Aug 202177.9384.3476.5583.9383.931,147,400
02 Aug 202176.9777.7974.1474.1474.14472,700
30 Jul 202173.7575.9473.5275.1175.11429,300
29 Jul 202173.7075.2273.1974.4574.45260,400
28 Jul 202171.9173.6070.3473.0273.02241,000
27 Jul 202170.7971.4070.0471.2571.25209,700
26 Jul 202172.5073.2971.2371.9171.91218,700
23 Jul 202171.5272.3870.5871.8571.85243,400
22 Jul 202171.9971.9970.1270.4670.46163,200
21 Jul 202171.1172.4070.8071.8971.89266,000
20 Jul 202167.5470.9266.9270.1970.19453,400
19 Jul 202166.7268.7465.8067.0767.07354,300
16 Jul 202169.4869.5467.7168.2368.23319,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...