Atkore Inc. Common Stock (ATKR)
64.43
+1.18 (1.87%)
NYSE · Last Trade: Jan 2nd, 8:19 PM EST
Historical Prices For Atkore Inc. Common Stock (ATKR)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/02/2026 | 63.75 | 64.60 | 62.79 | 64.43 | 443,567 | 64.43 |
| 12/31/2025 | 63.55 | 63.87 | 62.78 | 63.25 | 347,157 | 63.25 |
| 12/30/2025 | 63.84 | 64.23 | 63.51 | 63.77 | 273,445 | 63.77 |
| 12/29/2025 | 64.51 | 65.00 | 63.79 | 64.14 | 288,474 | 64.14 |
| 12/26/2025 | 64.94 | 65.14 | 63.63 | 64.95 | 225,409 | 64.95 |
| 12/24/2025 | 65.16 | 65.50 | 64.84 | 65.11 | 113,264 | 65.11 |
| 12/23/2025 | 63.95 | 65.32 | 63.70 | 65.00 | 331,442 | 65.00 |
| 12/22/2025 | 64.71 | 64.99 | 63.17 | 63.89 | 354,377 | 63.89 |
| 12/19/2025 | 63.88 | 64.83 | 63.61 | 64.15 | 947,027 | 64.15 |
| 12/18/2025 | 64.90 | 65.32 | 63.83 | 63.94 | 261,984 | 63.94 |
| 12/17/2025 | 63.70 | 65.02 | 62.99 | 63.73 | 419,160 | 63.73 |
| 12/16/2025 | 64.64 | 64.91 | 63.70 | 64.05 | 479,915 | 64.05 |
| 12/15/2025 | 65.62 | 65.62 | 64.07 | 64.58 | 588,015 | 64.58 |
| 12/12/2025 | 66.48 | 66.88 | 64.35 | 64.67 | 497,489 | 64.67 |
| 12/11/2025 | 64.91 | 66.76 | 64.38 | 66.66 | 563,332 | 66.66 |
| 12/10/2025 | 63.50 | 65.97 | 63.14 | 64.91 | 632,744 | 64.91 |
| 12/09/2025 | 63.19 | 64.39 | 62.94 | 63.41 | 328,778 | 63.41 |
| 12/08/2025 | 63.94 | 64.30 | 63.45 | 63.77 | 450,302 | 63.77 |
| 12/05/2025 | 64.02 | 64.94 | 63.51 | 63.84 | 349,400 | 63.84 |
| 12/04/2025 | 65.94 | 66.04 | 64.36 | 64.66 | 478,397 | 64.33 |
| 12/03/2025 | 64.99 | 66.87 | 64.99 | 66.28 | 744,295 | 65.94 |
| 12/02/2025 | 65.77 | 65.88 | 64.06 | 65.05 | 511,616 | 64.72 |
| 12/01/2025 | 66.28 | 67.40 | 65.14 | 65.42 | 363,258 | 65.09 |
| 11/28/2025 | 67.05 | 67.51 | 66.42 | 66.95 | 217,084 | 66.61 |
| 11/26/2025 | 65.10 | 67.03 | 65.05 | 66.89 | 431,825 | 66.55 |
| 11/25/2025 | 62.96 | 65.11 | 62.30 | 65.10 | 414,003 | 64.77 |
| 11/24/2025 | 61.33 | 62.63 | 60.98 | 62.47 | 443,456 | 62.15 |
| 11/21/2025 | 57.99 | 62.51 | 57.86 | 61.57 | 851,247 | 61.26 |
| 11/20/2025 | 64.64 | 67.05 | 55.46 | 57.94 | 2,358,225 | 57.64 |
| 11/19/2025 | 65.56 | 72.84 | 65.36 | 66.53 | 1,204,385 | 66.19 |
| 11/18/2025 | 64.08 | 65.23 | 63.29 | 65.10 | 506,386 | 64.77 |
| 11/17/2025 | 64.75 | 66.45 | 63.82 | 64.65 | 788,557 | 64.32 |
| 11/14/2025 | 64.13 | 65.34 | 64.05 | 65.01 | 399,813 | 64.68 |
| 11/13/2025 | 65.05 | 66.04 | 64.24 | 64.83 | 421,641 | 64.50 |
| 11/12/2025 | 65.28 | 66.11 | 65.06 | 65.86 | 413,924 | 65.52 |
| 11/11/2025 | 65.37 | 65.64 | 64.34 | 65.11 | 365,153 | 64.78 |
| 11/10/2025 | 66.67 | 66.92 | 65.26 | 65.40 | 320,324 | 65.07 |
| 11/07/2025 | 65.78 | 66.49 | 65.01 | 65.90 | 434,863 | 65.56 |
| 11/06/2025 | 68.20 | 68.58 | 65.86 | 66.55 | 366,188 | 66.21 |
| 11/05/2025 | 68.03 | 69.08 | 67.08 | 68.32 | 375,066 | 67.97 |
| 11/04/2025 | 68.89 | 69.28 | 67.90 | 68.40 | 424,327 | 68.05 |
| 11/03/2025 | 69.18 | 70.43 | 67.59 | 70.00 | 399,630 | 69.64 |
| 10/31/2025 | 68.61 | 69.43 | 67.95 | 69.25 | 375,160 | 68.90 |
| 10/30/2025 | 68.84 | 70.00 | 68.55 | 68.61 | 406,565 | 68.26 |
| 10/29/2025 | 68.77 | 70.82 | 68.68 | 69.47 | 506,083 | 69.12 |
| 10/28/2025 | 68.00 | 68.94 | 67.61 | 68.78 | 300,248 | 68.43 |
| 10/27/2025 | 68.86 | 69.28 | 67.92 | 68.55 | 311,467 | 68.20 |
| 10/24/2025 | 68.97 | 69.35 | 67.99 | 68.33 | 440,411 | 67.98 |
| 10/23/2025 | 66.45 | 67.93 | 66.45 | 67.93 | 232,325 | 67.58 |
| 10/22/2025 | 67.26 | 67.48 | 65.62 | 66.11 | 494,854 | 65.77 |
| 10/21/2025 | 65.94 | 67.41 | 65.76 | 67.18 | 307,647 | 66.84 |
| 10/20/2025 | 65.69 | 66.70 | 65.69 | 66.00 | 265,350 | 65.66 |
| 10/17/2025 | 65.58 | 66.98 | 64.99 | 65.20 | 685,329 | 64.87 |
| 10/16/2025 | 66.03 | 66.57 | 65.53 | 66.40 | 594,588 | 66.06 |
| 10/15/2025 | 65.59 | 66.72 | 64.36 | 66.03 | 576,955 | 65.69 |
| 10/14/2025 | 62.53 | 64.77 | 61.83 | 64.38 | 363,995 | 64.05 |
| 10/13/2025 | 63.13 | 63.79 | 62.26 | 63.69 | 314,341 | 63.36 |
| 10/10/2025 | 63.71 | 64.08 | 61.53 | 61.61 | 556,918 | 61.30 |
| 10/09/2025 | 64.48 | 64.77 | 63.23 | 63.42 | 333,162 | 63.10 |
| 10/08/2025 | 63.47 | 64.56 | 62.59 | 64.56 | 257,129 | 64.23 |
| 10/07/2025 | 64.32 | 64.55 | 62.46 | 62.61 | 396,319 | 62.29 |
| 10/06/2025 | 64.00 | 64.77 | 63.60 | 63.69 | 452,331 | 63.36 |
| 10/03/2025 | 64.18 | 64.81 | 63.69 | 63.94 | 364,046 | 63.61 |