Singapore markets close in 3 hours 56 minutes

Atkore Inc. (ATKR)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
151.04+0.27 (+0.18%)
At close: 04:00PM EDT
150.50 -0.54 (-0.36%)
After hours: 07:59PM EDT
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024148.98151.29148.07151.04151.04455,800
28 May 2024156.82157.24150.29150.77150.77567,700
24 May 2024154.10156.20152.43156.00156.00427,000
23 May 2024156.52156.52151.72152.84152.84547,600
22 May 2024154.11156.74154.11155.29155.29502,400
21 May 2024155.92156.67153.38155.00155.00421,100
20 May 2024152.85156.90152.05156.88156.88488,400
20 May 20240.32 Dividend
17 May 2024154.25154.53151.38151.86151.54390,900
16 May 2024156.98158.20153.05153.60153.28722,300
15 May 2024157.52158.84155.93157.65157.32591,200
14 May 2024157.67158.90155.48155.54155.21585,800
13 May 2024157.16159.30155.36155.97155.64577,500
10 May 2024162.15163.12154.80156.21155.88889,100
09 May 2024158.05162.17157.48161.14160.80939,500
08 May 2024155.40160.66155.15157.63157.30995,300
07 May 2024155.13164.13153.37154.34154.012,339,500
06 May 2024178.36180.62176.22176.40176.03465,700
03 May 2024179.14179.14173.41176.25175.88533,000
02 May 2024177.55177.55173.63175.26174.89466,600
01 May 2024175.50179.85173.60175.00174.63605,600
30 Apr 2024182.27183.46175.25175.30174.93508,600
29 Apr 2024183.96185.42181.54183.16182.77337,600
26 Apr 2024181.52183.69181.11182.99182.60256,800
25 Apr 2024176.38181.62174.65181.21180.83386,300
24 Apr 2024181.00183.57176.81179.11178.73369,800
23 Apr 2024175.34180.38174.35179.98179.60462,500
22 Apr 2024173.10175.30172.50173.54173.17817,100
19 Apr 2024170.31172.64169.79171.82171.46440,200
18 Apr 2024171.24173.93170.06171.18170.82338,200
17 Apr 2024173.02174.81169.47170.12169.76445,600
16 Apr 2024174.22174.38170.95172.15171.79461,900
15 Apr 2024174.89178.99173.34175.86175.49749,100
12 Apr 2024173.52173.97169.44171.57171.21321,900
11 Apr 2024173.66175.08170.96175.01174.64518,500
10 Apr 2024171.83175.59170.01172.75172.39578,400
09 Apr 2024181.47181.80176.73177.10176.73437,000
08 Apr 2024184.92185.47180.88181.21180.83399,700
05 Apr 2024181.37185.87180.03183.82183.43515,000
04 Apr 2024188.59189.84178.76179.52179.14855,400
03 Apr 2024184.33188.06184.15187.69187.29760,800
02 Apr 2024190.07190.27181.37185.14184.75874,300
01 Apr 2024191.23194.98190.38193.58193.17516,900
28 Mar 2024186.11191.15185.50190.36189.96481,600
27 Mar 2024184.43187.06184.18186.06185.67339,500
26 Mar 2024181.13183.15179.68182.58182.20302,000
25 Mar 2024185.52186.75180.40180.48180.10382,900
22 Mar 2024186.01187.46184.09185.25184.86250,900
21 Mar 2024185.81189.39185.55186.27185.88379,600
20 Mar 2024180.49184.57179.62183.87183.48300,900
19 Mar 2024177.28180.89177.00180.29179.91402,600
18 Mar 2024180.00180.87176.41178.09177.71527,200
15 Mar 2024172.38179.91172.38178.91178.53757,600
14 Mar 2024175.81177.20172.73173.87173.50723,200
13 Mar 2024171.12176.17171.12176.13175.76397,800
12 Mar 2024169.23171.57167.00171.01170.65354,100
11 Mar 2024167.12169.22165.00168.61168.25380,600
08 Mar 2024172.23174.00168.26168.47168.12517,300
07 Mar 2024164.39170.36164.39169.94169.58364,300
06 Mar 2024163.95166.23160.01164.02163.67354,100
05 Mar 2024169.80171.49161.86161.94161.60479,200
04 Mar 2024172.75175.30172.06172.20171.84658,700
01 Mar 2024170.08173.23169.32172.52172.16599,900
29 Feb 2024165.80170.06164.66169.40169.04626,400
28 Feb 2024163.42165.50160.84163.93163.58626,400
27 Feb 2024162.86164.57160.78163.49163.15655,800
26 Feb 2024151.21161.34151.00161.03160.69800,700
26 Feb 20240.32 Dividend
23 Feb 2024147.23152.07145.73151.64151.00561,800
22 Feb 2024145.51146.58143.72146.39145.77288,300
21 Feb 2024142.78144.31140.74144.29143.68421,600
20 Feb 2024141.79143.00140.22142.60142.00502,900
16 Feb 2024146.66148.04144.53144.58143.97300,300
15 Feb 2024145.18149.26144.11148.57147.94279,100
14 Feb 2024145.00145.76143.38144.79144.18519,600
13 Feb 2024144.34144.42139.52142.89142.29746,100
12 Feb 2024148.65150.94147.85150.00149.37413,300
09 Feb 2024149.33149.45146.73148.31147.69299,300
08 Feb 2024147.00148.68145.62148.65148.02347,000
07 Feb 2024144.47147.72144.11145.91145.30400,400
06 Feb 2024145.04145.04142.26143.11142.51383,300
05 Feb 2024146.96147.96144.17145.04144.43376,800
02 Feb 2024145.53150.43144.72148.61147.98688,900
01 Feb 2024148.00149.42140.91147.88147.261,119,500
31 Jan 2024155.63156.87151.90152.53151.89592,000
30 Jan 2024156.14159.57155.25156.87156.21410,800
29 Jan 2024153.25157.82153.15157.43156.77330,500
26 Jan 2024155.19156.04152.75153.34152.69268,800
25 Jan 2024155.23156.48153.53154.34153.69338,300
24 Jan 2024155.11155.11151.72152.19151.55238,200
23 Jan 2024157.37158.18152.58153.08152.44233,500
22 Jan 2024155.00157.66154.33155.43154.78318,800
19 Jan 2024153.24153.94150.02153.02152.38307,000
18 Jan 2024149.70152.90149.40152.76152.12280,500
17 Jan 2024146.56149.62145.57148.92148.29338,400
16 Jan 2024149.50150.23147.01149.20148.57423,700
12 Jan 2024153.76154.43150.77150.90150.26243,600
11 Jan 2024152.93153.88149.99151.74151.10212,000
10 Jan 2024152.88153.41150.73153.03152.39183,300
09 Jan 2024153.76153.76149.36153.08152.44281,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...