Atkore Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	54.88	54.88	54.88	54.88	54.88	-2.63%	-
Dec 4, 2025	56.36	56.36	56.36	56.36	56.08	1.59%	-
Dec 3, 2025	55.48	55.48	55.48	55.48	55.20	-0.50%	-
Dec 2, 2025	55.76	55.76	55.76	55.76	55.48	-1.52%	-
Dec 1, 2025	56.62	56.62	56.62	56.62	56.34	-1.32%	-
Nov 28, 2025	57.38	57.38	57.38	57.38	57.09	0.24%	-
Nov 27, 2025	57.24	57.24	57.24	57.24	56.95	2.29%	-
Nov 26, 2025	55.96	55.96	55.96	55.96	55.68	4.21%	-
Nov 25, 2025	53.70	53.70	53.70	53.70	53.43	0.71%	-
Nov 24, 2025	53.32	53.32	53.32	53.32	53.05	7.00%	-
Nov 21, 2025	49.83	49.83	49.83	49.83	49.58	-13.37%	-
Nov 20, 2025	57.52	57.52	57.52	57.52	57.23	-0.03%	-
Nov 19, 2025	55.68	57.54	55.68	57.54	57.25	4.28%	270
Nov 18, 2025	55.18	55.18	55.18	55.18	54.90	-0.68%	-
Nov 17, 2025	55.56	55.56	55.56	55.56	55.28	0.91%	-
Nov 14, 2025	55.06	55.06	55.06	55.06	54.78	-2.41%	-
Nov 13, 2025	56.42	56.42	56.42	56.42	56.14	1.11%	-
Nov 12, 2025	55.80	55.80	55.80	55.80	55.52	-0.46%	-
Nov 11, 2025	56.06	56.06	56.06	56.06	55.78	-1.27%	-
Nov 10, 2025	56.78	56.78	56.78	56.78	56.49	-0.84%	-
Nov 7, 2025	57.26	57.26	57.26	57.26	56.97	-2.69%	-
Nov 6, 2025	58.84	58.84	58.84	58.84	58.54	-0.64%	-
Nov 5, 2025	59.22	59.22	59.22	59.22	58.92	-2.34%	-
Nov 4, 2025	59.86	60.64	59.86	60.64	60.34	1.81%	10
Nov 3, 2025	59.56	59.56	59.56	59.56	59.26	-0.67%	-
Oct 31, 2025	59.96	59.96	59.96	59.96	59.66	1.49%	22
Oct 30, 2025	59.08	59.08	59.08	59.08	58.78	0.68%	-
Oct 29, 2025	58.68	58.68	58.68	58.68	58.39	0.93%	-
Oct 28, 2025	58.14	58.14	58.14	58.14	57.85	-1.52%	-
Oct 27, 2025	59.04	59.04	59.04	59.04	58.74	1.41%	-
Oct 24, 2025	58.22	58.22	58.22	58.22	57.93	2.68%	-
Oct 23, 2025	56.70	56.70	56.70	56.70	56.42	-1.63%	-
Oct 22, 2025	57.64	57.64	57.64	57.64	57.35	2.49%	-
Oct 21, 2025	56.24	56.24	56.24	56.24	55.96	0.86%	-
Oct 20, 2025	55.76	55.76	55.76	55.76	55.48	-0.07%	-
Oct 17, 2025	55.80	55.80	55.80	55.80	55.52	-0.75%	-
Oct 16, 2025	56.22	56.22	56.22	56.22	55.94	1.70%	-
Oct 15, 2025	55.28	55.28	55.28	55.28	55.00	2.14%	-
Oct 14, 2025	54.12	54.12	54.12	54.12	53.85	0.41%	-
Oct 13, 2025	53.94	53.94	53.90	53.90	53.63	-1.10%	68
Oct 10, 2025	54.50	54.50	54.50	54.50	54.23	-1.05%	-
Oct 9, 2025	55.08	55.08	55.08	55.08	54.80	2.88%	-
Oct 8, 2025	53.54	53.54	53.54	53.54	53.27	-0.82%	-
Oct 7, 2025	53.98	53.98	53.98	53.98	53.71	-0.70%	-
Oct 6, 2025	54.36	54.36	54.36	54.36	54.09	-0.29%	-
Oct 3, 2025	54.52	54.52	54.52	54.52	54.25	0.41%	-
Oct 2, 2025	54.30	54.30	54.30	54.30	54.03	3.19%	-
Oct 1, 2025	52.62	52.62	52.62	52.62	52.36	2.89%	-
Sep 30, 2025	51.26	51.26	51.14	51.14	50.88	-0.89%	88
Sep 29, 2025	51.60	51.60	51.60	51.60	51.34	0.39%	-