Atkore Inc. Common Stock (ATKR)

Historical Prices For Atkore Inc. Common Stock (ATKR)

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	64.15	64.81	62.81	64.18	667,364	64.18
10/01/2025	62.34	65.09	62.06	64.16	699,199	64.16
9/30/2025	60.20	64.00	59.84	62.74	1,403,841	62.74
9/29/2025	61.00	61.10	60.24	60.69	525,439	60.69
9/26/2025	60.82	61.35	59.50	60.76	1,125,147	60.76
9/25/2025	60.47	61.20	59.94	60.52	462,404	60.52
9/24/2025	60.54	61.82	60.35	61.04	767,631	61.04
9/23/2025	61.14	61.87	60.42	60.70	630,822	60.70
9/22/2025	60.22	60.81	59.41	60.56	738,238	60.56
9/19/2025	60.91	60.91	59.87	60.29	1,345,851	60.29
9/18/2025	60.47	60.76	58.75	60.57	601,890	60.57
9/17/2025	62.00	62.79	59.72	59.80	797,022	59.80
9/16/2025	62.00	62.20	61.21	61.96	375,687	61.96
9/15/2025	61.53	61.91	60.85	61.77	685,522	61.77
9/12/2025	62.27	62.43	61.04	61.16	589,357	61.16
9/11/2025	61.00	62.50	60.78	62.21	531,182	62.21
9/10/2025	58.67	60.77	58.48	60.70	677,531	60.70
9/09/2025	58.21	58.45	57.34	58.24	574,032	58.24
9/08/2025	59.17	59.17	57.54	58.52	510,390	58.52
9/05/2025	58.49	59.34	57.66	59.27	552,904	59.27
9/04/2025	56.81	58.22	56.09	58.21	532,262	58.21
9/03/2025	57.18	57.49	56.27	56.52	637,778	56.52
9/02/2025	57.70	57.70	56.72	57.46	489,811	57.46
8/29/2025	58.52	58.87	57.39	58.19	360,830	58.19
8/28/2025	59.80	59.80	58.48	58.57	476,728	58.57
8/27/2025	58.88	59.71	58.21	59.65	373,549	59.65
8/26/2025	58.67	59.10	58.23	58.95	572,447	58.95
8/25/2025	59.88	59.88	58.83	58.85	340,731	58.85
8/22/2025	57.00	60.48	56.97	60.03	680,807	60.03
8/21/2025	56.28	56.88	55.97	56.54	401,885	56.54
8/20/2025	57.38	57.64	56.27	56.68	535,629	56.68
8/19/2025	57.89	58.56	57.23	57.79	544,820	57.79
8/18/2025	57.57	58.19	57.13	57.98	390,766	57.65
8/15/2025	59.37	59.40	57.36	57.86	520,318	57.53
8/14/2025	58.27	59.48	58.09	59.19	658,286	58.85
8/13/2025	57.13	59.21	56.65	59.18	1,031,179	58.84
8/12/2025	54.79	56.98	54.42	56.93	910,043	56.61
8/11/2025	55.00	55.54	53.49	53.85	672,329	53.54
8/08/2025	55.43	55.96	53.89	54.99	1,001,006	54.68
8/07/2025	58.00	58.42	54.61	54.99	1,422,393	54.68
8/06/2025	55.56	57.68	55.02	57.12	1,410,733	56.79
8/05/2025	70.00	70.34	55.50	56.39	2,723,293	56.07
8/04/2025	76.11	76.61	75.08	76.55	758,840	76.11
8/01/2025	75.98	76.11	73.50	75.92	504,503	75.49
7/31/2025	76.84	78.65	76.84	77.02	424,879	76.58
7/30/2025	78.06	79.10	76.78	77.69	411,965	77.25
7/29/2025	78.54	78.67	77.20	78.05	415,203	77.61
7/28/2025	79.66	79.70	78.37	78.56	435,908	78.11
7/25/2025	79.16	79.74	77.64	79.64	300,728	79.19
7/24/2025	77.19	80.06	77.19	78.57	605,406	78.12
7/23/2025	75.93	78.28	75.60	77.96	557,186	77.52
7/22/2025	73.32	75.38	73.25	75.13	392,345	74.70
7/21/2025	75.15	75.50	72.80	72.99	444,791	72.57
7/18/2025	75.48	75.48	73.23	74.28	1,253,617	73.86
7/17/2025	72.58	74.84	72.11	74.84	589,097	74.41
7/16/2025	72.17	73.16	70.44	72.40	532,404	71.99
7/15/2025	75.22	75.84	72.72	72.75	352,917	72.34
7/14/2025	74.08	74.51	73.45	73.80	388,960	73.38
7/11/2025	74.90	75.29	74.00	74.97	279,384	74.54
7/10/2025	75.69	77.34	75.58	76.15	399,244	75.72
7/09/2025	75.38	76.10	74.35	75.45	394,869	75.02
7/08/2025	73.70	75.63	73.70	75.35	382,590	74.92
7/07/2025	74.54	75.38	73.25	73.64	348,632	73.22
7/03/2025	75.68	76.69	74.90	75.14	248,020	74.71