Atkore Inc. (ATKR)
NYSE: ATKR · Real-Time Price · USD
63.84
-0.16 (-0.25%)
Dec 5, 2025, 4:00 PM EST - Market closed
Atkore Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.02 | 64.94 | 63.51 | 63.84 | 63.84 | -1.27% | 349,342 |
| Dec 4, 2025 | 65.94 | 66.04 | 64.36 | 64.66 | 64.33 | -2.44% | 478,397 |
| Dec 3, 2025 | 64.99 | 66.87 | 64.99 | 66.28 | 65.94 | 1.89% | 744,295 |
| Dec 2, 2025 | 65.77 | 65.88 | 64.06 | 65.05 | 64.72 | -0.57% | 511,616 |
| Dec 1, 2025 | 66.28 | 67.40 | 65.14 | 65.42 | 65.09 | -2.29% | 363,258 |
| Nov 28, 2025 | 67.05 | 67.51 | 66.42 | 66.95 | 66.61 | 0.09% | 217,084 |
| Nov 26, 2025 | 65.10 | 67.03 | 65.05 | 66.89 | 66.55 | 2.75% | 431,825 |
| Nov 25, 2025 | 62.96 | 65.11 | 62.30 | 65.10 | 64.77 | 4.21% | 414,013 |
| Nov 24, 2025 | 61.33 | 62.63 | 60.98 | 62.47 | 62.15 | 1.46% | 450,710 |
| Nov 21, 2025 | 57.99 | 62.51 | 57.86 | 61.57 | 61.26 | 6.27% | 851,247 |
| Nov 20, 2025 | 64.64 | 67.05 | 55.46 | 57.94 | 57.64 | -12.91% | 2,358,511 |
| Nov 19, 2025 | 65.56 | 72.84 | 65.36 | 66.53 | 66.19 | 2.20% | 1,204,547 |
| Nov 18, 2025 | 64.08 | 65.23 | 63.29 | 65.10 | 64.77 | 0.70% | 506,386 |
| Nov 17, 2025 | 64.75 | 66.45 | 63.82 | 64.65 | 64.32 | -0.55% | 788,592 |
| Nov 14, 2025 | 64.13 | 65.34 | 64.05 | 65.01 | 64.68 | 0.28% | 399,813 |
| Nov 13, 2025 | 65.05 | 66.04 | 64.24 | 64.83 | 64.50 | -1.56% | 421,643 |
| Nov 12, 2025 | 65.28 | 66.11 | 65.07 | 65.86 | 65.52 | 1.15% | 413,924 |
| Nov 11, 2025 | 65.37 | 65.65 | 64.34 | 65.11 | 64.78 | -0.44% | 365,153 |
| Nov 10, 2025 | 66.67 | 66.92 | 65.26 | 65.40 | 65.07 | -0.76% | 320,324 |
| Nov 7, 2025 | 65.78 | 66.49 | 65.01 | 65.90 | 65.56 | -0.98% | 434,863 |
| Nov 6, 2025 | 68.20 | 68.58 | 65.86 | 66.55 | 66.21 | -2.59% | 366,189 |
| Nov 5, 2025 | 68.03 | 69.09 | 67.08 | 68.32 | 67.97 | -0.12% | 375,066 |
| Nov 4, 2025 | 68.89 | 69.29 | 67.90 | 68.40 | 68.05 | -2.29% | 424,328 |
| Nov 3, 2025 | 69.18 | 70.43 | 67.59 | 70.00 | 69.64 | 1.08% | 400,020 |
| Oct 31, 2025 | 68.61 | 69.43 | 67.95 | 69.25 | 68.90 | 0.93% | 375,160 |
| Oct 30, 2025 | 68.84 | 70.00 | 68.55 | 68.61 | 68.26 | -1.24% | 406,565 |
| Oct 29, 2025 | 68.77 | 70.82 | 68.68 | 69.47 | 69.12 | 1.00% | 506,083 |
| Oct 28, 2025 | 68.00 | 68.94 | 67.61 | 68.78 | 68.43 | 0.34% | 300,248 |
| Oct 27, 2025 | 68.86 | 69.28 | 67.92 | 68.55 | 68.20 | 0.32% | 311,467 |
| Oct 24, 2025 | 68.97 | 69.35 | 67.99 | 68.33 | 67.98 | 0.59% | 440,411 |
| Oct 23, 2025 | 66.45 | 67.93 | 66.45 | 67.93 | 67.58 | 2.75% | 232,325 |
| Oct 22, 2025 | 67.26 | 67.48 | 65.62 | 66.11 | 65.77 | -1.59% | 494,854 |
| Oct 21, 2025 | 65.94 | 67.41 | 65.76 | 67.18 | 66.84 | 1.79% | 307,647 |
| Oct 20, 2025 | 65.69 | 66.70 | 65.69 | 66.00 | 65.66 | 1.23% | 265,350 |
| Oct 17, 2025 | 65.58 | 66.98 | 64.99 | 65.20 | 64.87 | -1.81% | 685,329 |
| Oct 16, 2025 | 66.03 | 66.57 | 65.54 | 66.40 | 66.06 | 0.56% | 594,589 |
| Oct 15, 2025 | 65.59 | 66.72 | 64.36 | 66.03 | 65.69 | 2.56% | 576,955 |
| Oct 14, 2025 | 62.53 | 64.77 | 61.83 | 64.38 | 64.05 | 1.08% | 363,995 |
| Oct 13, 2025 | 63.13 | 63.79 | 62.26 | 63.69 | 63.36 | 3.38% | 314,341 |
| Oct 10, 2025 | 63.71 | 64.08 | 61.53 | 61.61 | 61.30 | -2.85% | 556,918 |
| Oct 9, 2025 | 64.48 | 64.77 | 63.24 | 63.42 | 63.10 | -1.77% | 333,163 |
| Oct 8, 2025 | 63.47 | 64.56 | 62.60 | 64.56 | 64.23 | 3.11% | 257,129 |
| Oct 7, 2025 | 64.32 | 64.55 | 62.46 | 62.61 | 62.29 | -1.70% | 396,344 |
| Oct 6, 2025 | 64.00 | 64.77 | 63.60 | 63.69 | 63.36 | -0.39% | 452,331 |
| Oct 3, 2025 | 64.18 | 64.81 | 63.69 | 63.94 | 63.61 | -0.37% | 364,046 |
| Oct 2, 2025 | 64.15 | 64.81 | 62.82 | 64.18 | 63.85 | 0.03% | 667,364 |
| Oct 1, 2025 | 62.34 | 65.09 | 62.06 | 64.16 | 63.83 | 2.26% | 699,199 |
| Sep 30, 2025 | 60.20 | 64.00 | 59.84 | 62.74 | 62.42 | 3.38% | 1,403,861 |
| Sep 29, 2025 | 61.00 | 61.11 | 60.24 | 60.69 | 60.38 | -0.12% | 525,839 |
| Sep 26, 2025 | 60.82 | 61.36 | 59.50 | 60.76 | 60.45 | 0.40% | 1,118,915 |