Skip to main content

Atkore Inc (NY: ATKR )

187.37 +1.31 (+0.70%)
Streaming Delayed Price Updated: 11:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.