Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Atkore Inc (NY: ATKR )

156.21 -4.93 (-3.06%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 10, 2024 162.15 163.12 154.80 156.21 889,140 -4.93(-3.06%)
May 09, 2024 158.05 162.17 157.48 161.14 939,495 +3.51(+2.23%)
May 08, 2024 155.40 160.66 155.15 157.63 995,332 +3.29(+2.13%)
May 07, 2024 155.13 164.13 153.37 154.34 2,339,687 -22.06(-12.51%)
May 06, 2024 178.36 180.62 176.22 176.40 465,703 +0.15(+0.09%)
May 03, 2024 179.14 179.14 173.41 176.25 533,025 +0.99(+0.56%)
May 02, 2024 177.55 177.55 173.63 175.26 466,586 +0.26(+0.15%)
May 01, 2024 175.50 179.85 173.60 175.00 605,591 -0.30(-0.17%)
Apr 30, 2024 182.27 183.46 175.25 175.30 508,589 -7.86(-4.29%)
Apr 29, 2024 183.96 185.42 181.54 183.16 337,626 +0.17(+0.09%)
Apr 26, 2024 181.52 183.69 181.11 182.99 256,834 +1.78(+0.98%)
Apr 25, 2024 176.38 181.62 174.65 181.21 386,276 +2.10(+1.17%)
Apr 24, 2024 181.00 183.56 176.81 179.11 369,796 -0.87(-0.48%)
Apr 23, 2024 175.34 180.38 174.34 179.98 462,471 +6.44(+3.71%)
Apr 22, 2024 173.10 175.30 172.50 173.54 817,111 +1.72(+1.00%)
Apr 19, 2024 170.31 172.64 169.79 171.82 440,372 +0.64(+0.37%)
Apr 18, 2024 171.24 173.93 170.06 171.18 338,184 +1.06(+0.62%)
Apr 17, 2024 173.02 174.81 169.47 170.12 445,550 -2.03(-1.18%)
Apr 16, 2024 174.22 174.38 170.95 172.15 461,881 -3.71(-2.11%)
Apr 15, 2024 174.89 178.99 173.34 175.86 749,098 +4.29(+2.50%)
Apr 12, 2024 173.52 173.97 169.44 171.57 321,943 -3.44(-1.97%)
Apr 11, 2024 173.66 175.08 171.00 175.01 518,629 +2.26(+1.31%)
Apr 10, 2024 171.83 175.59 170.01 172.75 578,351 -4.35(-2.46%)
Apr 09, 2024 181.47 181.81 176.73 177.10 436,992 -4.11(-2.27%)
Apr 08, 2024 184.92 185.47 180.88 181.21 399,662 -2.61(-1.42%)
Apr 05, 2024 181.37 185.87 180.03 183.82 514,983 +4.30(+2.40%)
Apr 04, 2024 188.59 189.84 178.76 179.52 855,396 -8.17(-4.35%)
Apr 03, 2024 184.33 188.06 184.15 187.69 760,800 +2.55(+1.38%)
Apr 02, 2024 190.07 190.27 181.37 185.14 874,387 -8.44(-4.36%)
Apr 01, 2024 191.23 194.98 190.38 193.58 516,930 +3.22(+1.69%)
Mar 28, 2024 186.11 191.16 189.92 190.36 481,610 +4.30(+2.31%)
Mar 27, 2024 184.43 186.71 184.18 186.06 339,473 +3.48(+1.91%)
Mar 26, 2024 181.13 183.15 179.68 182.58 302,021 +2.10(+1.16%)
Mar 25, 2024 185.52 186.75 180.40 180.48 382,949 -4.77(-2.57%)
Mar 22, 2024 186.01 187.46 184.09 185.25 250,929 -1.02(-0.55%)
Mar 21, 2024 185.81 189.39 185.55 186.27 379,722 +2.40(+1.31%)
Mar 20, 2024 180.49 184.57 179.62 183.87 300,927 +3.58(+1.99%)
Mar 19, 2024 177.28 180.89 177.00 180.29 402,623 +2.20(+1.24%)
Mar 18, 2024 180.00 180.87 176.41 178.09 527,233 -0.82(-0.46%)
Mar 15, 2024 172.38 179.91 172.38 178.91 757,561 +5.04(+2.90%)
Mar 14, 2024 175.81 177.20 172.73 173.87 723,206 -2.26(-1.28%)
Mar 13, 2024 171.12 176.17 171.12 176.13 397,853 +5.12(+2.99%)
Mar 12, 2024 169.23 171.57 167.00 171.01 354,091 +2.40(+1.42%)
Mar 11, 2024 167.12 169.22 165.00 168.61 380,612 +0.14(+0.08%)
Mar 08, 2024 172.23 174.00 168.26 168.47 517,312 -1.47(-0.87%)
Mar 07, 2024 164.39 170.36 164.39 169.94 364,262 +5.92(+3.61%)
Mar 06, 2024 163.95 166.23 160.01 164.02 354,104 +2.08(+1.28%)
Mar 05, 2024 169.80 171.49 161.86 161.94 479,198 -10.26(-5.96%)
Mar 04, 2024 172.75 175.30 172.06 172.20 658,674 -0.32(-0.19%)
Mar 01, 2024 170.08 173.23 169.32 172.52 599,924 +3.12(+1.84%)
Feb 29, 2024 165.80 170.06 164.66 169.40 626,432 +5.47(+3.34%)
Feb 28, 2024 163.42 165.50 160.84 163.93 626,375 +0.44(+0.27%)
Feb 27, 2024 162.86 164.57 160.78 163.49 655,764 +2.46(+1.53%)
Feb 26, 2024 151.21 161.34 151.00 161.03 800,784 +9.71(+6.42%)
Feb 23, 2024 146.92 151.75 145.42 151.32 562,985 +5.24(+3.59%)
Feb 22, 2024 145.20 146.27 143.42 146.08 288,913 +2.09(+1.46%)
Feb 21, 2024 142.48 144.00 140.44 143.99 422,518 +1.69(+1.19%)
Feb 20, 2024 141.49 142.70 139.92 142.30 504,002 -1.98(-1.37%)
Feb 16, 2024 146.35 147.73 144.22 144.28 300,941 -3.98(-2.69%)
Feb 15, 2024 144.87 148.94 143.81 148.26 279,737 +3.77(+2.61%)
Feb 14, 2024 144.69 145.45 143.08 144.48 520,668 +1.90(+1.33%)
Feb 13, 2024 144.03 144.12 139.23 142.59 747,704 -7.09(-4.74%)
Feb 12, 2024 148.34 150.62 147.54 149.68 414,215 +1.69(+1.14%)
Feb 09, 2024 149.01 149.13 146.42 148.00 299,959 -0.34(-0.23%)
Feb 08, 2024 146.69 148.37 145.31 148.34 355,388 +2.73(+1.88%)
Feb 07, 2024 144.16 147.41 143.81 145.60 401,212 +2.79(+1.96%)
Feb 06, 2024 144.73 144.73 141.96 142.81 384,088 -1.93(-1.33%)
Feb 05, 2024 146.65 147.65 143.87 144.73 377,560 -3.56(-2.40%)
Feb 02, 2024 145.22 150.11 144.41 148.30 690,377 +0.73(+0.49%)
Feb 01, 2024 147.69 149.10 140.61 147.57 1,121,885 -4.64(-3.05%)
Jan 31, 2024 155.30 156.54 151.58 152.21 593,241 -4.33(-2.77%)
Jan 30, 2024 155.81 159.23 154.92 156.54 411,707 -0.56(-0.36%)
Jan 29, 2024 152.93 157.49 152.83 157.10 331,165 +4.08(+2.67%)
Jan 26, 2024 154.86 155.71 152.43 153.02 269,409 -1.00(-0.65%)
Jan 25, 2024 154.90 156.15 153.21 154.01 339,043 +2.15(+1.41%)
Jan 24, 2024 154.78 154.78 151.40 151.87 238,698 -0.89(-0.58%)
Jan 23, 2024 157.04 157.85 152.26 152.76 234,857 -2.34(-1.51%)
Jan 22, 2024 154.67 157.33 154.00 155.10 319,523 +2.41(+1.58%)
Jan 19, 2024 152.92 153.62 149.70 152.70 307,673 +0.26(+0.17%)
Jan 18, 2024 149.38 152.58 149.09 152.44 281,127 +3.83(+2.58%)
Jan 17, 2024 146.25 149.30 145.26 148.61 339,142 -0.28(-0.19%)
Jan 16, 2024 149.19 149.91 146.70 148.88 424,629 -1.70(-1.13%)
Jan 12, 2024 153.44 154.10 150.45 150.58 244,117 -0.84(-0.55%)
Jan 11, 2024 152.61 153.55 149.67 151.42 212,411 -1.29(-0.84%)
Jan 10, 2024 152.56 153.09 150.41 152.71 183,672 -0.05(-0.03%)
Jan 09, 2024 153.44 153.44 149.04 152.76 281,951 -3.07(-1.97%)
Jan 08, 2024 152.17 155.95 151.89 155.83 270,186 +3.77(+2.48%)
Jan 05, 2024 150.71 153.84 150.50 152.06 331,695 -0.53(-0.35%)
Jan 04, 2024 154.86 155.72 152.27 152.59 374,181 -1.27(-0.82%)
Jan 03, 2024 160.48 160.86 153.72 153.85 568,704 -8.93(-5.49%)
Jan 02, 2024 158.29 164.61 157.76 162.79 419,810 +3.12(+1.96%)
Dec 29, 2023 161.41 162.52 159.09 159.66 415,191 -2.25(-1.39%)
Dec 28, 2023 162.66 163.51 161.78 161.91 338,701 -1.14(-0.70%)
Dec 27, 2023 163.16 165.19 161.82 163.04 341,979 +0.48(+0.29%)
Dec 26, 2023 161.83 165.34 161.39 162.57 260,770 +1.25(+0.77%)
Dec 22, 2023 158.29 161.44 157.97 161.32 294,475 +3.06(+1.94%)
Dec 21, 2023 159.44 159.96 157.86 158.25 337,912 +0.97(+0.62%)
Dec 20, 2023 158.25 161.79 157.27 157.29 440,194 -1.87(-1.17%)
Dec 19, 2023 158.56 161.26 157.98 159.15 472,334 +2.32(+1.48%)
Dec 18, 2023 158.31 158.31 155.38 156.83 530,492 +0.12(+0.08%)
Dec 15, 2023 156.43 157.06 153.84 156.71 1,025,108 +0.75(+0.48%)
Dec 14, 2023 146.51 156.18 146.51 155.96 1,445,373 +13.81(+9.72%)
Dec 13, 2023 137.47 142.46 136.27 142.15 596,148 +4.85(+3.53%)
Dec 12, 2023 137.44 138.07 135.84 137.30 380,091 +0.40(+0.29%)
Dec 11, 2023 135.21 137.48 135.21 136.90 344,003 +1.96(+1.45%)
Dec 08, 2023 132.44 136.50 132.35 134.94 401,311 +2.50(+1.89%)
Dec 07, 2023 130.30 132.54 129.58 132.44 324,489 +2.34(+1.79%)
Dec 06, 2023 130.91 133.23 129.55 130.10 410,367 +0.13(+0.10%)
Dec 05, 2023 132.02 132.15 129.53 129.97 327,831 -2.92(-2.20%)
Dec 04, 2023 131.47 132.93 129.63 132.90 403,855 +0.18(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.