Atkore Inc.ATKRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $68.17 | $70.55 | $67.30 | $70.06 | 532,268 |
| 1/30/2026 | $71.35 | $71.52 | $68.65 | $69.45 | 627,851 |
| 1/29/2026 | $68.88 | $70.36 | $68.28 | $70.33 | 310,000 |
| 1/28/2026 | $70.24 | $70.63 | $67.52 | $68.36 | 659,313 |
| 1/27/2026 | $71.18 | $71.40 | $70.33 | $70.77 | 247,200 |
| 1/26/2026 | $72.40 | $72.40 | $70.84 | $71.16 | 349,800 |
| 1/23/2026 | $73.61 | $73.61 | $72.04 | $72.20 | 194,000 |
| 1/22/2026 | $73.92 | $74.58 | $72.81 | $73.51 | 226,100 |
| 1/21/2026 | $71.85 | $73.56 | $71.32 | $73.08 | 456,317 |
| 1/20/2026 | $71.06 | $71.79 | $70.06 | $71.19 | 248,629 |
| 1/16/2026 | $71.26 | $72.05 | $70.57 | $72.01 | 866,119 |
| 1/15/2026 | $70.32 | $71.12 | $69.90 | $70.84 | 319,409 |
| 1/14/2026 | $68.85 | $70.00 | $68.68 | $69.66 | 307,522 |
| 1/13/2026 | $69.20 | $69.97 | $68.54 | $69.15 | 270,088 |
| 1/12/2026 | $66.85 | $68.85 | $66.85 | $68.31 | 382,200 |
| 1/9/2026 | $68.23 | $68.83 | $66.72 | $67.40 | 269,319 |
| 1/8/2026 | $65.61 | $67.90 | $65.31 | $67.89 | 490,900 |
| 1/7/2026 | $68.62 | $68.62 | $65.38 | $65.44 | 344,303 |
| 1/6/2026 | $65.94 | $68.76 | $65.70 | $68.76 | 440,840 |
| 1/5/2026 | $64.43 | $67.10 | $64.43 | $66.39 | 314,140 |
| 1/2/2026 | $63.75 | $64.60 | $62.79 | $64.43 | 443,600 |
| 12/31/2025 | $63.55 | $63.87 | $62.78 | $63.25 | 347,200 |
| 12/30/2025 | $63.84 | $64.23 | $63.51 | $63.77 | 273,445 |
| 12/29/2025 | $64.51 | $65.00 | $63.79 | $64.14 | 288,500 |
| 12/26/2025 | $64.94 | $65.14 | $63.63 | $64.95 | 225,409 |
| 12/24/2025 | $65.16 | $65.50 | $64.84 | $65.11 | 113,300 |
| 12/23/2025 | $63.95 | $65.32 | $63.70 | $65.00 | 331,442 |
| 12/22/2025 | $64.71 | $64.99 | $63.17 | $63.89 | 354,400 |
| 12/19/2025 | $63.88 | $64.83 | $63.61 | $64.15 | 947,027 |
| 12/18/2025 | $64.90 | $65.32 | $63.83 | $63.94 | 262,200 |
| 12/17/2025 | $63.70 | $65.02 | $62.99 | $63.73 | 414,500 |
| 12/16/2025 | $64.64 | $64.91 | $63.71 | $64.05 | 479,915 |
| 12/15/2025 | $65.62 | $65.62 | $64.07 | $64.58 | 588,015 |
| 12/12/2025 | $66.48 | $66.88 | $64.35 | $64.67 | 497,500 |
| 12/11/2025 | $64.91 | $66.76 | $64.38 | $66.66 | 563,332 |
| 12/10/2025 | $63.50 | $65.97 | $63.14 | $64.91 | 632,801 |
| 12/9/2025 | $63.19 | $64.39 | $62.94 | $63.41 | 328,800 |
| 12/8/2025 | $63.94 | $64.30 | $63.45 | $63.77 | 450,302 |
| 12/5/2025 | $64.02 | $64.94 | $63.51 | $63.84 | 349,400 |
| 12/4/2025 | $65.94 | $66.04 | $64.36 | $64.66 | 478,400 |
| 12/3/2025 | $64.99 | $66.87 | $64.99 | $66.28 | 744,300 |
| 12/2/2025 | $65.77 | $65.88 | $64.06 | $65.05 | 511,616 |
| 12/1/2025 | $66.28 | $67.40 | $65.14 | $65.42 | 363,300 |
| 11/28/2025 | $67.05 | $67.51 | $66.42 | $66.95 | 217,100 |
| 11/26/2025 | $65.10 | $67.03 | $65.05 | $66.89 | 431,825 |
| 11/25/2025 | $62.96 | $65.11 | $62.30 | $65.10 | 414,013 |
| 11/24/2025 | $61.33 | $62.63 | $60.98 | $62.47 | 450,710 |
| 11/21/2025 | $57.99 | $62.51 | $57.86 | $61.57 | 851,247 |
| 11/20/2025 | $64.64 | $67.05 | $55.46 | $57.94 | 2.36M |
| 11/19/2025 | $65.56 | $72.84 | $65.36 | $66.53 | 1.20M |
| 11/18/2025 | $64.08 | $65.23 | $63.29 | $65.10 | 506,400 |
| 11/17/2025 | $64.75 | $66.45 | $63.82 | $64.65 | 788,600 |
| 11/14/2025 | $64.13 | $65.34 | $64.05 | $65.01 | 399,813 |
| 11/13/2025 | $65.05 | $66.04 | $64.24 | $64.83 | 421,643 |
| 11/12/2025 | $65.28 | $66.11 | $65.07 | $65.86 | 413,924 |
| 11/11/2025 | $65.37 | $65.65 | $64.34 | $65.11 | 365,200 |
| 11/10/2025 | $66.67 | $66.92 | $65.26 | $65.40 | 320,324 |
| 11/7/2025 | $65.78 | $66.49 | $65.01 | $65.90 | 434,900 |
| 11/6/2025 | $68.20 | $68.58 | $65.86 | $66.55 | 366,200 |
| 11/5/2025 | $68.03 | $69.08 | $67.08 | $68.32 | 375,100 |