Atkore Inc. (ATKR)
NYSE: ATKR
· Real-Time Price · USD
63.96
-0.22 (-0.34%)
At close: Oct 03, 2025, 3:59 PM
63.50
-0.72%
After-hours: Oct 03, 2025, 07:15 PM EDT
ATKR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.18 | 64.81 | 63.69 | 63.94 | 63.94 | -0.37% | 363,959 |
| Oct 2, 2025 | 64.15 | 64.81 | 62.82 | 64.18 | 64.18 | 0.03% | 667,364 |
| Oct 1, 2025 | 62.34 | 65.09 | 62.06 | 64.16 | 64.16 | 2.26% | 699,200 |
| Sep 30, 2025 | 60.20 | 64.00 | 59.84 | 62.74 | 62.74 | 3.38% | 1,403,861 |
| Sep 29, 2025 | 61.00 | 61.11 | 60.24 | 60.69 | 60.69 | -0.12% | 525,839 |
| Sep 26, 2025 | 60.82 | 61.36 | 59.50 | 60.76 | 60.76 | 0.40% | 1,118,915 |
| Sep 25, 2025 | 60.47 | 61.20 | 59.94 | 60.52 | 60.52 | -0.85% | 462,404 |
| Sep 24, 2025 | 60.54 | 61.82 | 60.35 | 61.04 | 61.04 | 0.56% | 767,631 |
| Sep 23, 2025 | 61.14 | 61.87 | 60.42 | 60.70 | 60.70 | 0.23% | 630,822 |
| Sep 22, 2025 | 60.22 | 60.81 | 59.41 | 60.56 | 60.56 | 0.45% | 738,238 |
| Sep 19, 2025 | 60.91 | 60.91 | 59.87 | 60.29 | 60.29 | -0.46% | 1,345,851 |
| Sep 18, 2025 | 60.47 | 60.76 | 58.75 | 60.57 | 60.57 | 1.29% | 601,900 |
| Sep 17, 2025 | 62.00 | 62.79 | 59.72 | 59.80 | 59.80 | -3.49% | 797,023 |
| Sep 16, 2025 | 62.00 | 62.20 | 61.21 | 61.96 | 61.96 | 0.31% | 375,700 |
| Sep 15, 2025 | 61.53 | 61.91 | 60.85 | 61.77 | 61.77 | 1.00% | 685,522 |
| Sep 12, 2025 | 62.27 | 62.43 | 61.04 | 61.16 | 61.16 | -1.69% | 589,400 |
| Sep 11, 2025 | 61.00 | 62.50 | 60.78 | 62.21 | 62.21 | 2.49% | 531,200 |
| Sep 10, 2025 | 58.67 | 60.77 | 58.49 | 60.70 | 60.70 | 4.22% | 677,532 |
| Sep 9, 2025 | 58.21 | 58.45 | 57.35 | 58.24 | 58.24 | -0.48% | 574,033 |
| Sep 8, 2025 | 59.17 | 59.17 | 57.54 | 58.52 | 58.52 | -1.27% | 510,400 |
Page 1 of 118