Atkore Inc. Common Stock (ATKR)

81.17Last Price

-2.41 (-2.88%)Change

Atkore Inc is a leading manufacturer and distributor of electrical, mechanical, and building products

The company specializes in providing innovative solutions for electrical and plumbing infrastructure, including conduit and fittings, cable management systems, and HVAC products. With a focus on quality and safety, Atkore serves a variety of industries, including construction, commercial, and industrial markets. Through its extensive network of facilities and a commitment to sustainability, Atkore aims to deliver high-performance products that meet the evolving needs of its customers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	81.67	83.86	81.14	83.57	392,924	83.57
1/29/2025	81.05	82.15	80.31	80.55	304,006	80.55
1/28/2025	82.76	82.76	79.96	81.11	591,939	81.11
1/27/2025	84.38	84.73	81.61	82.55	465,332	82.55
1/24/2025	87.29	88.09	84.44	84.90	316,281	84.90
1/23/2025	86.58	88.42	86.00	86.64	314,287	86.64
1/22/2025	88.60	89.47	87.24	87.35	395,887	87.35
1/21/2025	86.22	88.71	85.72	88.18	417,811	88.18
1/17/2025	84.61	85.49	83.09	85.17	988,954	85.17
1/16/2025	83.83	84.00	82.46	83.45	275,063	83.45
1/15/2025	85.51	85.51	82.95	83.76	389,984	83.76
1/14/2025	85.03	86.17	81.35	82.83	502,019	82.83
1/13/2025	81.02	84.61	80.27	84.48	359,668	84.48
1/10/2025	81.24	84.60	81.01	81.84	369,165	81.84
1/08/2025	84.53	85.56	82.13	82.84	584,344	82.84
1/07/2025	87.20	88.96	86.40	86.98	387,879	86.98
1/06/2025	84.99	87.43	84.40	86.63	522,523	86.63
1/03/2025	82.00	83.46	80.81	83.44	446,957	83.44
1/02/2025	84.17	85.83	80.70	81.43	415,133	81.43
12/31/2024	82.70	0.00	83.45	83.45	0	83.45
12/30/2024	82.91	84.17	81.25	82.70	430,103	82.70
12/27/2024	83.19	84.94	81.70	83.37	408,887	83.37
12/26/2024	82.70	83.94	81.56	83.90	222,041	83.90
12/24/2024	82.94	83.44	82.10	83.21	130,867	83.21
12/23/2024	83.40	83.50	81.64	82.92	331,770	82.92
12/20/2024	81.84	84.16	81.01	83.40	1,096,434	83.40
12/19/2024	83.25	83.63	81.19	82.59	296,671	82.59
12/18/2024	85.73	86.71	81.76	82.02	574,024	82.02
12/17/2024	84.62	86.46	83.59	85.31	763,798	85.31
12/16/2024	83.87	85.79	83.43	84.61	475,818	84.61
12/13/2024	86.48	87.03	84.15	84.84	485,074	84.84
12/12/2024	88.21	89.46	85.85	86.78	470,801	86.78
12/11/2024	90.00	90.66	88.36	88.69	628,691	88.69
12/10/2024	90.58	90.58	87.59	89.02	567,211	89.02
12/09/2024	89.66	91.97	89.66	90.86	554,286	90.86
12/06/2024	91.00	91.25	88.40	89.00	386,267	89.00
12/05/2024	94.04	94.20	89.95	90.18	445,897	89.86
12/04/2024	94.06	95.72	91.79	93.65	408,239	93.32
12/03/2024	94.45	95.29	92.13	93.88	339,524	93.55
12/02/2024	94.64	95.05	93.30	94.18	570,820	93.85
11/29/2024	93.15	94.77	92.40	94.31	340,062	93.98
11/27/2024	95.34	95.89	91.45	93.17	726,884	92.84
11/26/2024	94.97	97.32	93.92	94.95	1,195,026	94.61
11/25/2024	91.55	94.79	90.31	94.61	953,593	94.27
11/22/2024	85.25	93.49	85.25	89.69	1,981,000	89.37
11/21/2024	76.49	88.53	76.01	85.14	2,337,963	84.84
11/20/2024	86.00	86.00	82.84	84.15	1,300,819	83.85
11/19/2024	87.77	88.00	86.31	86.32	576,439	86.01
11/18/2024	89.02	90.00	85.60	87.93	641,113	87.62
11/15/2024	91.01	92.41	88.81	88.97	573,865	88.65
11/14/2024	92.88	93.26	89.85	91.23	626,006	90.91
11/13/2024	94.60	95.66	92.44	92.48	576,050	92.15
11/12/2024	94.97	96.14	93.58	94.56	439,340	94.22
11/11/2024	96.55	96.99	93.67	95.73	674,623	95.39
11/08/2024	101.99	102.00	94.02	95.31	1,222,526	94.97
11/07/2024	104.45	105.28	101.77	102.70	1,259,412	102.34
11/06/2024	95.98	104.94	95.53	104.45	1,874,568	104.08
11/05/2024	87.88	90.98	87.86	90.84	348,172	90.52
11/04/2024	85.87	90.94	85.87	88.39	686,052	88.08
11/01/2024	85.90	87.52	85.90	86.42	471,353	86.11
10/31/2024	85.01	86.72	84.91	85.76	515,974	85.46