ATKR - Atkore Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 2023122.72127.71121.90126.62126.62481,500
01 Jun 2023117.53121.09117.00119.85119.85425,500
31 May 2023120.05121.45116.14116.77116.77387,700
30 May 2023121.19123.65118.76121.47121.47406,900
26 May 2023120.29121.34119.08121.19121.19295,900
25 May 2023118.82120.48117.70119.49119.49355,300
24 May 2023122.03122.14117.14118.44118.44395,800
23 May 2023122.45124.11121.24122.87122.87363,600
22 May 2023123.37126.48123.37123.70123.70384,400
19 May 2023125.50126.54121.30122.44122.44391,600
18 May 2023119.83124.77118.62124.36124.36385,700
17 May 2023119.08120.01117.57119.62119.62393,900
16 May 2023121.27121.91117.29118.06118.06694,600
15 May 2023123.73124.48121.91122.52122.52380,200
12 May 2023123.12125.52122.76124.16124.16634,900
11 May 2023121.25124.22120.94121.98121.98662,000
10 May 2023130.85130.85122.26122.96122.96929,200
09 May 2023130.48133.60124.14128.41128.41862,600
08 May 2023126.85128.89125.27127.75127.75831,400
05 May 2023125.56126.21123.60125.49125.49531,000
04 May 2023125.73126.34120.61122.37122.37576,600
03 May 2023127.14129.81127.08127.23127.23310,400
02 May 2023125.73126.84124.16126.24126.24455,700
01 May 2023125.87128.50124.96126.08126.08342,600
28 Apr 2023124.06126.71124.06126.33126.33379,700
27 Apr 2023121.07125.35120.45125.35125.35643,000
26 Apr 2023124.59125.88119.58120.50120.501,083,300
25 Apr 2023128.46130.33125.45125.95125.95425,100
24 Apr 2023126.46130.63126.40130.00130.00371,400
21 Apr 2023131.60131.60124.80126.48126.48768,700
20 Apr 2023132.32133.78131.12132.68132.68282,300
19 Apr 2023134.14134.77132.09133.87133.87249,100
18 Apr 2023132.74134.77131.09134.32134.32315,100
17 Apr 2023132.30134.90131.49131.94131.94432,200
14 Apr 2023131.23132.62130.01131.70131.70460,600
13 Apr 2023129.95131.02126.39130.96130.96360,600
12 Apr 2023130.15131.02127.81129.34129.34442,100
11 Apr 2023126.91129.11126.91128.43128.43308,200
10 Apr 2023121.00128.16121.00126.56126.56560,300
06 Apr 2023126.50126.50121.58121.90121.90852,500
05 Apr 2023128.27129.33123.00127.15127.15814,200
04 Apr 2023141.13142.38127.92129.68129.68629,700
03 Apr 2023140.80144.37139.07141.26141.26360,500
31 Mar 2023140.54141.32139.07140.48140.48613,200
30 Mar 2023139.12141.99139.00139.23139.23479,900
29 Mar 2023138.00138.00135.69137.23137.23379,900
28 Mar 2023135.54137.66134.67136.00136.00238,300
27 Mar 2023135.97136.80133.54135.82135.82405,300
24 Mar 2023131.92134.29130.10133.90133.90308,900
23 Mar 2023137.73139.51132.78134.65134.65398,500
22 Mar 2023140.52141.73136.26136.68136.68340,800
21 Mar 2023138.65141.73138.20140.89140.89429,200
20 Mar 2023132.52136.57131.82135.19135.19538,400
17 Mar 2023132.80132.95129.71130.71130.71786,200
16 Mar 2023129.47135.09127.79133.93133.93480,500
15 Mar 2023136.10136.32129.34131.32131.32592,000
14 Mar 2023140.01141.98137.01140.02140.02392,700
13 Mar 2023136.09137.74132.50135.85135.85512,600
10 Mar 2023145.75145.75135.33138.66138.66757,500
09 Mar 2023150.00151.03146.06146.07146.07354,700
08 Mar 2023149.97150.08147.89149.61149.61259,200
07 Mar 2023152.20153.55149.17149.42149.42328,100
06 Mar 2023153.04154.84152.28152.34152.34419,100
03 Mar 2023153.02154.86150.84153.01153.01401,400
02 Mar 2023147.24152.38145.55151.99151.99387,500
01 Mar 2023146.24150.70145.33148.90148.90424,500
28 Feb 2023144.97147.48144.36146.02146.02467,600
27 Feb 2023144.65146.57144.65145.31145.31366,800
24 Feb 2023141.00143.69140.13143.14143.14334,200
23 Feb 2023142.89143.84140.88142.80142.80239,800
22 Feb 2023141.71142.71139.71140.97140.97391,000
21 Feb 2023145.00146.18140.05140.98140.98331,700
17 Feb 2023145.98147.15144.77146.46146.46349,900
16 Feb 2023145.85147.66145.51145.63145.63328,100
15 Feb 2023145.13148.57144.02147.90147.90364,800
14 Feb 2023144.33147.56143.80145.75145.75281,300
13 Feb 2023143.38146.64142.04145.42145.42274,600
10 Feb 2023140.00143.35139.76142.91142.91377,800
09 Feb 2023143.55145.27140.13141.07141.07391,600
08 Feb 2023144.60146.37141.34142.02142.02373,200
07 Feb 2023144.00148.11143.23147.24147.24462,100
06 Feb 2023143.30146.60142.66144.58144.58283,600
03 Feb 2023139.08146.13138.10144.47144.47550,000
02 Feb 2023152.07153.55139.79141.11141.111,061,200
01 Feb 2023138.94149.41137.50148.91148.911,484,400
31 Jan 2023128.25130.37127.45130.25130.25686,800
30 Jan 2023126.37129.49126.37127.56127.56486,000
27 Jan 2023124.18127.77123.91127.43127.43476,200
26 Jan 2023122.27125.15121.08124.61124.61399,600
25 Jan 2023118.74121.85118.74120.75120.75432,400
24 Jan 2023119.04122.07118.35120.25120.25274,100
23 Jan 2023119.51122.17119.41120.17120.17279,200
20 Jan 2023117.45119.04115.80118.88118.88368,600
19 Jan 2023120.09120.55114.99116.61116.61537,000
18 Jan 2023123.65125.33121.33121.40121.40309,100
17 Jan 2023125.94127.00122.76122.85122.85323,300
13 Jan 2023123.12126.30123.12126.16126.16308,800
12 Jan 2023124.28125.93123.26124.36124.36306,600
11 Jan 2023121.13123.86120.59122.90122.90411,500
10 Jan 2023116.36120.97115.63120.85120.85386,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...