NYSE : ATKR
Atkore Inc. — Price history
Industrials · Electrical Equipment & Parts · United States
Last price 94.96 USD (At close: Oct 16, 2026) · Market cap 3.21B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atkore Inc. (ATKR) closed at 94.96 USD on 2026-10-16. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-16 | 94.95 | 94.97 | 94.95 | 94.96 | 1,035,454 | +0.04% |
| 2026-10-15 | 94.88 | 94.97 | 94.88 | 94.92 | 926,558 | -0.01% |
| 2026-10-14 | 94.85 | 94.93 | 94.84 | 94.93 | 850,714 | +0.05% |
| 2026-10-13 | 94.88 | 94.9 | 94.87 | 94.88 | 718,516 | +0.00% |
| 2026-10-12 | 94.85 | 94.9 | 94.85 | 94.88 | 318,638 | +0.04% |
| 2026-10-09 | 94.89 | 94.89 | 94.84 | 94.84 | 350,305 | +0.00% |
| 2026-10-08 | 94.85 | 94.9 | 94.8 | 94.84 | 819,533 | -0.01% |
| 2026-10-07 | 94.77 | 94.85 | 94.76 | 94.85 | 775,423 | +0.14% |
| 2026-10-06 | 94.83 | 94.86 | 94.72 | 94.72 | 396,554 | -0.06% |
| 2026-10-05 | 94.75 | 94.81 | 94.75 | 94.78 | 591,698 | +0.17% |
| 2026-10-02 | 94.85 | 94.88 | 94.62 | 94.62 | 1,284,505 | -0.16% |
| 2026-10-01 | 94.82 | 94.84 | 94.75 | 94.77 | 596,604 | +0.02% |
| 2026-09-30 | 94.78 | 94.805 | 94.735 | 94.75 | 466,466 | +0.02% |
| 2026-09-29 | 94.68 | 94.78 | 94.62 | 94.73 | 604,901 | +0.14% |
| 2026-09-28 | 94.56 | 94.715 | 94.55 | 94.6 | 2,031,903 | +0.03% |
| 2026-09-25 | 94.65 | 94.65 | 94.54 | 94.57 | 537,446 | +0.03% |
| 2026-09-24 | 94.5 | 94.62 | 94.5 | 94.54 | 604,019 | +0.03% |
| 2026-09-23 | 94.55 | 94.56 | 94.49 | 94.51 | 340,104 | +0.01% |
| 2026-09-22 | 94.5 | 94.65 | 94.47 | 94.5 | 863,309 | +0.03% |
| 2026-09-21 | 94.54 | 94.54 | 94.35 | 94.47 | 545,239 | +0.16% |
| 2026-09-18 | 94.43 | 94.51 | 94.32 | 94.32 | 1,441,872 | -0.16% |
| 2026-09-17 | 94.63 | 94.63 | 94.335 | 94.47 | 475,834 | -0.05% |
| 2026-09-16 | 94.58 | 94.58 | 94.48 | 94.52 | 944,760 | -0.03% |
| 2026-09-15 | 94.32 | 94.625 | 94.32 | 94.55 | 1,029,592 | +0.51% |
| 2026-09-14 | 94.06 | 94.25 | 93.87 | 94.07 | 838,688 | -0.08% |
| 2026-09-11 | 94.38 | 94.38 | 94.13 | 94.15 | 440,335 | -0.01% |
| 2026-09-10 | 94.06 | 94.39 | 94.02 | 94.16 | 1,017,655 | -0.05% |
| 2026-09-09 | 93.85 | 94.3 | 93.81 | 94.21 | 1,026,378 | +0.36% |
| 2026-09-08 | 93.78 | 93.99 | 93.72 | 93.87 | 508,897 | +0.12% |
| 2026-09-04 | 93.67 | 93.79 | 93.67 | 93.76 | 407,063 | +0.12% |
| 2026-09-03 | 93.65 | 93.77 | 93.65 | 93.65 | 909,218 | +0.11% |
| 2026-09-02 | 93.65 | 93.74 | 93.55 | 93.55 | 906,041 | -0.09% |
| 2026-09-01 | 93.7 | 93.74 | 93.6 | 93.63 | 1,211,542 | -0.06% |
| 2026-08-31 | 93.61 | 93.78 | 93.56 | 93.69 | 645,449 | +0.10% |
| 2026-08-28 | 93.84 | 93.96 | 93.5 | 93.6 | 639,213 | -0.06% |
| 2026-08-27 | 93.75 | 93.77 | 93.65 | 93.66 | 411,532 | +0.03% |
| 2026-08-26 | 93.69 | 93.82 | 93.63 | 93.63 | 465,206 | +0.01% |
| 2026-08-25 | 93.74 | 93.85 | 93.62 | 93.62 | 338,431 | +0.14% |
| 2026-08-24 | 93.62 | 93.78 | 93.445 | 93.49 | 550,214 | -0.12% |
| 2026-08-21 | 93.78 | 93.78 | 93.54 | 93.6 | 459,988 | +0.12% |
| 2026-08-20 | 93.45 | 93.67 | 93.45 | 93.49 | 612,937 | +0.06% |
| 2026-08-19 | 93.6 | 93.7 | 93.43 | 93.43 | 687,355 | -0.01% |
| 2026-08-18 | 93.55 | 93.59 | 93.315 | 93.44 | 619,788 | +0.06% |
| 2026-08-17 | 93.86 | 93.89 | 93.71 | 93.71 | 576,744 | -0.10% |
| 2026-08-14 | 93.88 | 94.01 | 93.8 | 93.8 | 811,009 | -0.03% |
| 2026-08-13 | 93.92 | 94.14 | 93.8 | 93.83 | 1,246,677 | +0.02% |
| 2026-08-12 | 93.95 | 93.98 | 93.8 | 93.81 | 1,053,834 | -0.06% |
| 2026-08-11 | 93.85 | 93.96 | 93.79 | 93.87 | 894,030 | +0.13% |
| 2026-08-10 | 93.75 | 93.88 | 93.68 | 93.75 | 1,136,096 | +0.04% |
| 2026-08-07 | 93.83 | 93.83 | 93.65 | 93.71 | 1,397,779 | +0.05% |
| 2026-08-06 | 93.62 | 93.75 | 93.6 | 93.66 | 1,852,812 | -0.02% |
| 2026-08-05 | 93.495 | 93.75 | 93.45 | 93.68 | 3,181,520 | +0.16% |
| 2026-08-04 | 93.45 | 93.6 | 93.35 | 93.53 | 3,511,232 | -0.02% |
| 2026-08-03 | 93.4 | 93.6 | 93.3 | 93.55 | 8,858,701 | +28.22% |
| 2026-07-31 | 72.71 | 73.71 | 71 | 72.96 | 581,770 | +2.76% |
| 2026-07-30 | 73.36 | 73.815 | 70.69 | 71 | 528,816 | -0.60% |
| 2026-07-29 | 76.51 | 76.79 | 70.84 | 71.43 | 520,348 | -7.77% |
| 2026-07-28 | 74.35 | 77.46 | 74.35 | 77.45 | 519,841 | +2.87% |
| 2026-07-27 | 76.62 | 76.93 | 73.99 | 75.29 | 488,038 | -1.75% |
| 2026-07-24 | 73.48 | 76.75 | 71.43 | 76.63 | 467,520 | +4.90% |
| 2026-07-23 | 72.29 | 74.21 | 72.23 | 73.05 | 273,660 | +0.12% |
| 2026-07-22 | 74.41 | 75.11 | 72.72 | 72.96 | 421,686 | -2.12% |
| 2026-07-21 | 74.48 | 74.99 | 73.655 | 74.54 | 275,424 | +1.55% |
| 2026-07-20 | 73.51 | 74.12 | 72.54 | 73.4 | 331,292 | -0.03% |
| 2026-07-17 | 71.11 | 74.75 | 71.11 | 73.42 | 223,850 | +0.41% |
| 2026-07-16 | 72.69 | 74.315 | 68.952 | 73.12 | 147,992 | -0.96% |
| 2026-07-15 | 74.48 | 74.7 | 72.79 | 73.83 | 240,771 | +0.34% |
| 2026-07-14 | 73.3 | 73.75 | 72.29 | 73.58 | 202,213 | +2.65% |
| 2026-07-13 | 71.54 | 72.59 | 71 | 71.68 | 248,161 | -0.78% |
| 2026-07-10 | 70.49 | 72.72 | 70.325 | 72.24 | 214,918 | +2.32% |
| 2026-07-09 | 69.99 | 71.54 | 69.78 | 70.6 | 248,441 | +2.44% |
| 2026-07-08 | 69.64 | 69.64 | 67.89 | 68.92 | 264,454 | -0.49% |
| 2026-07-07 | 69.35 | 70.45 | 67.5 | 69.26 | 404,650 | -1.69% |
| 2026-07-06 | 69.36 | 71.12 | 69.36 | 70.45 | 287,304 | +1.79% |
| 2026-07-02 | 72.91 | 73.07 | 68.2 | 69.21 | 376,082 | -4.45% |
| 2026-07-01 | 75.35 | 75.8 | 72.34 | 72.43 | 242,232 | -4.75% |
| 2026-06-30 | 75.76 | 76.54 | 74.89 | 76.04 | 178,584 | +1.21% |
| 2026-06-29 | 76.69 | 77.245 | 74.43 | 75.13 | 290,250 | -3.47% |
| 2026-06-26 | 77.57 | 79.65 | 76.57 | 77.83 | 1,007,492 | -2.66% |
| 2026-06-25 | 79.53 | 81.525 | 78.39 | 79.96 | 180,271 | +2.66% |
| 2026-06-24 | 77.77 | 78.85 | 76.701 | 77.89 | 534,957 | +0.09% |
| 2026-06-23 | 79.49 | 80.03 | 77.81 | 77.82 | 260,041 | -5.04% |
| 2026-06-22 | 81.56 | 82.36 | 80.69 | 81.95 | 529,030 | +0.96% |
| 2026-06-18 | 77.88 | 81.235 | 77.5 | 81.17 | 621,698 | +5.64% |
| 2026-06-17 | 79.46 | 79.73 | 76.71 | 76.84 | 360,915 | -2.56% |
| 2026-06-16 | 79.89 | 81.9 | 78.671 | 78.86 | 267,702 | -0.49% |
| 2026-06-15 | 80.6 | 81.29 | 79.18 | 79.25 | 272,339 | -0.03% |
| 2026-06-12 | 79.56 | 80.8 | 78.775 | 79.27 | 300,005 | +0.35% |
| 2026-06-11 | 77.78 | 79.435 | 76.54 | 78.99 | 329,817 | +3.77% |
| 2026-06-10 | 79.92 | 80.82 | 76.12 | 76.12 | 550,696 | -5.77% |
| 2026-06-09 | 81.24 | 83.065 | 77.34 | 80.78 | 413,090 | +0.86% |
| 2026-06-08 | 81.55 | 82.172 | 79.99 | 80.09 | 291,611 | -0.65% |
| 2026-06-05 | 84.25 | 84.25 | 79.95 | 80.61 | 291,855 | -5.09% |
| 2026-06-04 | 83.77 | 85.31 | 83.35 | 84.93 | 407,893 | -0.11% |
| 2026-06-03 | 83.72 | 85.36 | 83.225 | 85.02 | 461,149 | +1.02% |
| 2026-06-02 | 82.61 | 84.43 | 82.19 | 84.16 | 346,323 | +2.75% |
| 2026-06-01 | 81.63 | 82.725 | 79.822 | 81.91 | 335,191 | -1.09% |
| 2026-05-29 | 81.92 | 84.12 | 80.775 | 82.81 | 490,612 | +0.91% |
| 2026-05-28 | 81.75 | 82.69 | 80.6 | 82.06 | 386,836 | -0.22% |
| 2026-05-27 | 85.68 | 85.76 | 82.07 | 82.24 | 512,669 | -3.71% |
| 2026-05-26 | 86 | 90.16 | 85.23 | 85.41 | 1,322,080 | +0.78% |
| 2026-05-22 | 76.62 | 84.83 | 75.755 | 84.75 | 1,016,643 | +11.25% |
| 2026-05-21 | 75.06 | 76.35 | 73.355 | 76.18 | 733,204 | +1.06% |
| 2026-05-20 | 72.25 | 75.7 | 70.73 | 75.38 | 578,591 | +5.07% |
| 2026-05-19 | 73.12 | 73.12 | 70.2 | 71.74 | 572,227 | -3.29% |
| 2026-05-18 | 74.24 | 75.16 | 73.45 | 74.51 | 435,584 | +0.32% |
| 2026-05-15 | 75.03 | 75.455 | 73.31 | 74.27 | 356,177 | -2.78% |
| 2026-05-14 | 76.07 | 76.5 | 74.68 | 76.39 | 267,349 | +1.25% |
| 2026-05-13 | 73.5 | 75.74 | 72.66 | 75.45 | 416,797 | +1.89% |
| 2026-05-12 | 74.55 | 74.55 | 71.825 | 74.05 | 425,194 | -0.78% |
| 2026-05-11 | 75 | 76.2 | 73.77 | 74.63 | 496,870 | +0.46% |
| 2026-05-08 | 74.62 | 75.551 | 72.92 | 74.29 | 350,385 | +0.43% |
| 2026-05-07 | 76.78 | 76.8 | 73.91 | 73.97 | 337,856 | -2.96% |
| 2026-05-06 | 76.73 | 78 | 75.37 | 76.23 | 486,843 | -0.21% |
| 2026-05-05 | 75.45 | 77.43 | 74.13 | 76.39 | 591,920 | +3.69% |
| 2026-05-04 | 74.63 | 76.1 | 73.59 | 73.67 | 678,085 | -1.17% |
| 2026-05-01 | 78.36 | 78.36 | 74.34 | 74.54 | 672,577 | -4.62% |
| 2026-04-30 | 76.2 | 78.28 | 75.45 | 78.15 | 347,797 | +3.72% |
| 2026-04-29 | 78 | 78.26 | 75.02 | 75.35 | 480,763 | -3.30% |
| 2026-04-28 | 77.1 | 79.03 | 75.37 | 77.92 | 710,451 | +0.92% |