Atkore Inc (NY: ATKR )

99.97 USD -0.77 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2022 101.75 101.97 99.25 99.97 396,676 -0.77(-0.76%)
Jan 18, 2022 101.04 102.19 99.57 100.74 372,494 -2.43(-2.36%)
Jan 14, 2022 103.17 0 -1.74(-1.66%)
Jan 13, 2022 108.23 109.68 104.27 104.91 229,036 -2.94(-2.73%)
Jan 12, 2022 107.59 109.79 106.00 107.85 332,377 +1.95(+1.84%)
Jan 11, 2022 103.69 106.06 101.98 105.90 361,839 +2.33(+2.25%)
Jan 10, 2022 104.22 105.36 100.55 103.57 401,910 -1.88(-1.78%)
Jan 07, 2022 110.21 113.06 105.18 105.45 354,986 -5.21(-4.71%)
Jan 06, 2022 108.68 111.62 107.21 110.66 348,800 +2.19(+2.02%)
Jan 05, 2022 112.96 115.95 108.32 108.47 477,209 -4.16(-3.69%)
Jan 04, 2022 111.59 112.93 110.55 112.63 295,432 +2.19(+1.98%)
Jan 03, 2022 111.58 113.49 109.24 110.44 328,670 -0.75(-0.67%)
Dec 31, 2021 109.11 112.02 109.00 111.19 181,487 +1.59(+1.45%)
Dec 30, 2021 113.68 115.11 109.42 109.60 354,224 -4.06(-3.57%)
Dec 29, 2021 112.02 114.21 112.02 113.66 214,966 +1.64(+1.46%)
Dec 28, 2021 111.27 112.76 109.99 112.02 242,483 +0.10(+0.09%)
Dec 27, 2021 106.70 112.01 106.70 111.92 381,092 +5.64(+5.31%)
Dec 23, 2021 105.64 106.62 105.29 106.28 207,853 +1.08(+1.03%)
Dec 22, 2021 103.94 105.54 103.67 105.20 234,337 +1.27(+1.22%)
Dec 21, 2021 102.81 104.06 101.00 103.93 563,797 +3.78(+3.77%)
Dec 20, 2021 102.43 102.74 97.61 100.15 649,015 -4.23(-4.05%)
Dec 17, 2021 105.75 106.64 103.60 104.38 698,058 -3.53(-3.27%)
Dec 16, 2021 110.75 112.27 107.45 107.91 474,641 -0.93(-0.85%)
Dec 15, 2021 108.00 109.74 105.14 108.84 538,623 +1.22(+1.13%)
Dec 14, 2021 108.20 110.78 105.94 107.62 583,133 -2.19(-1.99%)
Dec 13, 2021 110.23 112.56 109.35 109.81 462,218 -0.44(-0.40%)
Dec 10, 2021 111.50 111.95 108.26 110.25 515,793 -0.15(-0.14%)
Dec 09, 2021 110.00 112.88 109.20 110.40 407,285 -0.94(-0.84%)
Dec 08, 2021 113.35 114.36 110.50 111.34 366,517 -1.32(-1.17%)
Dec 07, 2021 110.44 115.33 110.41 112.66 654,733 +4.21(+3.88%)
Dec 06, 2021 110.66 110.66 107.74 108.45 384,044 -0.41(-0.38%)
Dec 03, 2021 111.14 112.40 107.08 108.86 486,367 -1.21(-1.10%)
Dec 02, 2021 107.70 111.81 107.15 110.07 501,241 +2.16(+2.00%)
Dec 01, 2021 109.90 113.49 107.84 107.91 510,068 +1.41(+1.32%)
Nov 30, 2021 107.25 109.10 106.20 106.50 654,449 -2.15(-1.98%)
Nov 29, 2021 108.27 110.78 107.75 108.65 524,881 +2.83(+2.67%)
Nov 26, 2021 108.32 110.37 104.60 105.82 439,675 -7.19(-6.36%)
Nov 24, 2021 109.34 113.26 109.19 113.01 347,705 +2.93(+2.66%)
Nov 23, 2021 115.00 117.65 109.10 110.08 594,684 -6.27(-5.39%)
Nov 22, 2021 113.00 118.49 113.00 116.35 576,061 +4.70(+4.21%)
Nov 19, 2021 111.50 115.45 110.93 111.65 540,221 +0.05(+0.04%)
Nov 18, 2021 107.48 113.08 111.51 111.60 1,168,921 +8.60(+8.35%)
Nov 17, 2021 105.00 106.12 101.81 103.00 466,486 -2.94(-2.78%)
Nov 16, 2021 105.92 108.98 104.00 105.94 475,994 +0.03(+0.03%)
Nov 15, 2021 104.76 106.27 103.62 105.91 378,662 +1.64(+1.57%)
Nov 12, 2021 104.55 106.25 103.57 104.27 266,058 +0.06(+0.06%)
Nov 11, 2021 102.16 105.62 101.20 104.21 242,261 +3.08(+3.05%)
Nov 10, 2021 103.81 101.13 268,640 -3.52(-3.36%)
Nov 09, 2021 103.20 104.79 102.27 104.65 232,817 +1.30(+1.26%)
Nov 08, 2021 105.90 107.25 103.29 103.35 312,159 -0.75(-0.72%)
Nov 05, 2021 101.83 104.49 101.83 104.10 357,101 +4.15(+4.15%)
Nov 04, 2021 102.12 104.02 99.01 99.95 331,126 -0.60(-0.60%)
Nov 03, 2021 98.92 100.90 96.68 100.55 493,650 +0.76(+0.76%)
Nov 02, 2021 98.92 101.55 97.94 99.79 419,615 +1.64(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.