NYSE - Nasdaq Real Time Price USD

Atkore Inc. (ATKR)

183.02 +1.81 (+1.00%)
As of 9:43 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 181.52 183.02 182.97 183.02 183.02 3,635
Apr 25, 2024 176.38 181.62 174.65 181.21 181.21 386,300
Apr 24, 2024 181.00 183.57 176.81 179.11 179.11 369,800
Apr 23, 2024 175.34 180.38 174.35 179.98 179.98 462,500
Apr 22, 2024 173.10 175.30 172.50 173.54 173.54 817,100
Apr 19, 2024 170.31 172.64 169.79 171.82 171.82 440,200
Apr 18, 2024 171.24 173.93 170.06 171.18 171.18 338,200
Apr 17, 2024 173.02 174.81 169.47 170.12 170.12 445,600
Apr 16, 2024 174.22 174.38 170.95 172.15 172.15 461,900
Apr 15, 2024 174.89 178.99 173.34 175.86 175.86 749,100
Apr 12, 2024 173.52 173.97 169.44 171.57 171.57 321,900
Apr 11, 2024 173.66 175.08 170.96 175.01 175.01 518,500
Apr 10, 2024 171.83 175.59 170.01 172.75 172.75 578,400
Apr 9, 2024 181.47 181.80 176.73 177.10 177.10 437,000
Apr 8, 2024 184.92 185.47 180.88 181.21 181.21 399,700
Apr 5, 2024 181.37 185.87 180.03 183.82 183.82 515,000
Apr 4, 2024 188.59 189.84 178.76 179.52 179.52 855,400
Apr 3, 2024 184.33 188.06 184.15 187.69 187.69 760,800
Apr 2, 2024 190.07 190.27 181.37 185.14 185.14 874,300
Apr 1, 2024 191.23 194.98 190.38 193.58 193.58 516,900
Mar 28, 2024 186.11 191.15 185.50 190.36 190.36 481,600
Mar 27, 2024 184.43 187.06 184.18 186.06 186.06 339,500
Mar 26, 2024 181.13 183.15 179.68 182.58 182.58 302,000
Mar 25, 2024 185.52 186.75 180.40 180.48 180.48 382,900
Mar 22, 2024 186.01 187.46 184.09 185.25 185.25 250,900
Mar 21, 2024 185.81 189.39 185.55 186.27 186.27 379,600
Mar 20, 2024 180.49 184.57 179.62 183.87 183.87 300,900
Mar 19, 2024 177.28 180.89 177.00 180.29 180.29 402,600
Mar 18, 2024 180.00 180.87 176.41 178.09 178.09 527,200
Mar 15, 2024 172.38 179.91 172.38 178.91 178.91 757,600
Mar 14, 2024 175.81 177.20 172.73 173.87 173.87 723,200
Mar 13, 2024 171.12 176.17 171.12 176.13 176.13 397,800
Mar 12, 2024 169.23 171.57 167.00 171.01 171.01 354,100
Mar 11, 2024 167.12 169.22 165.00 168.61 168.61 380,600
Mar 8, 2024 172.23 174.00 168.26 168.47 168.47 517,300
Mar 7, 2024 164.39 170.36 164.39 169.94 169.94 364,300
Mar 6, 2024 163.95 166.23 160.01 164.02 164.02 354,100
Mar 5, 2024 169.80 171.49 161.86 161.94 161.94 479,200
Mar 4, 2024 172.75 175.30 172.06 172.20 172.20 658,700
Mar 1, 2024 170.08 173.23 169.32 172.52 172.52 599,900
Feb 29, 2024 165.80 170.06 164.66 169.40 169.40 626,400
Feb 28, 2024 163.42 165.50 160.84 163.93 163.93 626,400
Feb 27, 2024 162.86 164.57 160.78 163.49 163.49 655,800
Feb 26, 2024 0.32 Dividend
Feb 26, 2024 151.21 161.34 151.00 161.03 161.03 800,700
Feb 23, 2024 147.23 152.07 145.73 151.64 151.32 561,800
Feb 22, 2024 145.51 146.58 143.72 146.39 146.08 288,300
Feb 21, 2024 142.78 144.31 140.74 144.29 143.99 421,600
Feb 20, 2024 141.79 143.00 140.22 142.60 142.30 502,900
Feb 16, 2024 146.66 148.04 144.53 144.58 144.27 300,300
Feb 15, 2024 145.18 149.26 144.11 148.57 148.26 279,100
Feb 14, 2024 145.00 145.76 143.38 144.79 144.48 519,600
Feb 13, 2024 144.34 144.42 139.52 142.89 142.59 746,100
Feb 12, 2024 148.65 150.94 147.85 150.00 149.68 413,300
Feb 9, 2024 149.33 149.45 146.73 148.31 148.00 299,300
Feb 8, 2024 147.00 148.68 145.62 148.65 148.34 347,000
Feb 7, 2024 144.47 147.72 144.11 145.91 145.60 400,400
Feb 6, 2024 145.04 145.04 142.26 143.11 142.81 383,300
Feb 5, 2024 146.96 147.96 144.17 145.04 144.73 376,800
Feb 2, 2024 145.53 150.43 144.72 148.61 148.30 688,900
Feb 1, 2024 148.00 149.42 140.91 147.88 147.57 1,119,500
Jan 31, 2024 155.63 156.87 151.90 152.53 152.21 592,000
Jan 30, 2024 156.14 159.57 155.25 156.87 156.54 410,800
Jan 29, 2024 153.25 157.82 153.15 157.43 157.10 330,500
Jan 26, 2024 155.19 156.04 152.75 153.34 153.02 268,800
Jan 25, 2024 155.23 156.48 153.53 154.34 154.01 338,300
Jan 24, 2024 155.11 155.11 151.72 152.19 151.87 238,200
Jan 23, 2024 157.37 158.18 152.58 153.08 152.76 233,500
Jan 22, 2024 155.00 157.66 154.33 155.43 155.10 318,800
Jan 19, 2024 153.24 153.94 150.02 153.02 152.70 307,000
Jan 18, 2024 149.70 152.90 149.40 152.76 152.44 280,500
Jan 17, 2024 146.56 149.62 145.57 148.92 148.61 338,400
Jan 16, 2024 149.50 150.23 147.01 149.20 148.89 423,700
Jan 12, 2024 153.76 154.43 150.77 150.90 150.58 243,600
Jan 11, 2024 152.93 153.88 149.99 151.74 151.42 212,000
Jan 10, 2024 152.88 153.41 150.73 153.03 152.71 183,300
Jan 9, 2024 153.76 153.76 149.36 153.08 152.76 281,400
Jan 8, 2024 152.49 156.28 152.21 156.16 155.83 269,600
Jan 5, 2024 151.03 154.17 150.82 152.38 152.06 331,000
Jan 4, 2024 155.19 156.05 152.59 152.91 152.59 373,400
Jan 3, 2024 160.82 161.20 154.05 154.18 153.85 567,500
Jan 2, 2024 158.63 164.96 158.09 163.13 162.79 418,900
Dec 29, 2023 161.75 162.86 159.43 160.00 159.66 414,300
Dec 28, 2023 163.00 163.86 162.12 162.25 161.91 337,900
Dec 27, 2023 163.50 165.54 162.16 163.39 163.05 341,300
Dec 26, 2023 162.17 165.69 161.73 162.91 162.57 260,200
Dec 22, 2023 158.63 161.78 158.30 161.66 161.32 293,900
Dec 21, 2023 159.78 160.30 158.19 158.59 158.26 337,200
Dec 20, 2023 158.59 162.13 157.60 157.62 157.29 439,300
Dec 19, 2023 158.90 161.60 158.32 159.49 159.15 471,300
Dec 18, 2023 158.65 158.65 155.71 157.16 156.83 529,400
Dec 15, 2023 156.76 157.39 154.17 157.04 156.71 1,019,200
Dec 14, 2023 146.82 156.51 146.82 156.29 155.96 1,442,300
Dec 13, 2023 137.76 142.76 136.55 142.45 142.15 594,900
Dec 12, 2023 137.73 138.37 136.13 137.59 137.30 379,700
Dec 11, 2023 135.50 137.77 135.50 137.19 136.90 343,300
Dec 8, 2023 132.72 136.79 132.63 135.23 134.94 400,500
Dec 7, 2023 130.58 132.82 129.85 132.72 132.44 323,800
Dec 6, 2023 131.19 133.51 129.82 130.38 130.10 409,500
Dec 5, 2023 132.30 132.43 129.80 130.25 129.98 327,100
Dec 4, 2023 131.75 133.21 129.90 133.18 132.90 403,000
Dec 1, 2023 128.58 133.95 128.55 133.00 132.72 456,100
Nov 30, 2023 128.58 130.42 127.15 129.90 129.63 691,100
Nov 29, 2023 129.60 131.53 127.48 127.65 127.38 479,000
Nov 28, 2023 130.10 130.71 127.44 127.51 127.24 590,900
Nov 27, 2023 131.21 132.10 129.63 130.55 130.27 448,900
Nov 24, 2023 130.59 132.78 130.46 132.20 131.92 164,200
Nov 22, 2023 130.00 131.83 129.07 130.84 130.56 376,600
Nov 21, 2023 129.22 130.62 127.70 129.08 128.81 541,300
Nov 20, 2023 131.51 131.70 126.36 130.24 129.97 576,900
Nov 17, 2023 122.56 133.44 121.00 131.41 131.13 1,772,000
Nov 16, 2023 136.22 137.91 133.80 135.23 134.94 303,800
Nov 15, 2023 137.20 138.96 136.01 136.22 135.93 348,700
Nov 14, 2023 134.99 140.18 134.99 137.48 137.19 497,200
Nov 13, 2023 131.65 132.73 130.51 130.56 130.28 216,500
Nov 10, 2023 130.23 132.81 129.13 132.29 132.01 144,400
Nov 9, 2023 130.59 130.60 128.48 128.73 128.46 223,100
Nov 8, 2023 130.00 132.10 127.09 128.82 128.55 320,200
Nov 7, 2023 129.33 130.44 128.46 129.60 129.33 337,700
Nov 6, 2023 132.31 132.43 129.48 130.73 130.45 255,400
Nov 3, 2023 132.55 135.19 131.93 132.03 131.75 277,700
Nov 2, 2023 132.02 133.50 129.22 130.22 129.95 267,900
Nov 1, 2023 123.77 129.63 122.00 129.55 129.28 339,100
Oct 31, 2023 124.99 128.00 124.07 124.28 124.02 298,300
Oct 30, 2023 125.09 127.28 124.24 125.89 125.62 365,000
Oct 27, 2023 124.13 124.74 122.12 123.22 122.96 302,600
Oct 26, 2023 125.08 126.75 122.54 124.05 123.79 279,100
Oct 25, 2023 124.25 124.67 122.00 124.00 123.74 323,000
Oct 24, 2023 126.25 126.33 124.11 124.25 123.99 372,300
Oct 23, 2023 125.28 128.33 124.47 124.57 124.31 328,100
Oct 20, 2023 128.49 129.25 125.25 125.63 125.36 632,200
Oct 19, 2023 131.44 133.46 128.24 129.24 128.97 447,200
Oct 18, 2023 137.01 138.03 130.36 131.02 130.74 606,800
Oct 17, 2023 137.67 142.41 137.63 139.03 138.74 288,500
Oct 16, 2023 139.45 140.50 136.76 138.28 137.99 277,800
Oct 13, 2023 142.21 142.21 135.78 137.26 136.97 530,700
Oct 12, 2023 147.74 147.74 142.69 142.82 142.52 311,500
Oct 11, 2023 146.68 148.08 144.58 147.64 147.33 269,100
Oct 10, 2023 147.11 149.68 146.18 146.19 145.88 192,200
Oct 9, 2023 143.99 146.21 142.43 146.21 145.90 187,100
Oct 6, 2023 140.84 145.63 140.65 144.24 143.94 279,900
Oct 5, 2023 143.11 143.89 140.82 141.16 140.86 262,300
Oct 4, 2023 144.45 145.48 142.60 143.56 143.26 398,400
Oct 3, 2023 143.46 145.75 142.44 144.20 143.90 501,500
Oct 2, 2023 149.12 151.12 144.36 145.00 144.69 471,400
Sep 29, 2023 153.12 154.82 147.73 149.19 148.88 566,200
Sep 28, 2023 148.00 153.24 147.79 151.70 151.38 409,200
Sep 27, 2023 144.33 149.96 144.33 148.40 148.09 545,100
Sep 26, 2023 144.96 146.21 142.03 142.70 142.40 446,100
Sep 25, 2023 143.42 148.05 143.42 146.43 146.12 206,900
Sep 22, 2023 142.56 145.48 142.30 143.87 143.57 289,400
Sep 21, 2023 147.50 147.56 142.28 142.29 141.99 408,800
Sep 20, 2023 150.91 153.38 148.85 149.04 148.73 265,000
Sep 19, 2023 149.87 151.04 148.18 149.67 149.35 311,400
Sep 18, 2023 147.52 151.33 146.75 149.88 149.56 347,900
Sep 15, 2023 150.78 150.78 146.80 147.64 147.33 706,700
Sep 14, 2023 149.03 152.87 148.83 152.17 151.85 317,100
Sep 13, 2023 146.73 148.06 144.53 147.53 147.22 326,000
Sep 12, 2023 150.63 152.72 146.72 147.17 146.86 287,200
Sep 11, 2023 152.27 154.59 151.18 151.39 151.07 259,300
Sep 8, 2023 150.84 152.10 149.90 150.72 150.40 246,800
Sep 7, 2023 153.23 153.40 149.55 151.68 151.36 292,000
Sep 6, 2023 153.40 156.23 153.25 154.87 154.54 210,700
Sep 5, 2023 157.99 159.01 153.07 153.37 153.05 304,200
Sep 1, 2023 155.30 158.89 155.07 157.96 157.63 291,500
Aug 31, 2023 153.13 154.58 152.00 153.97 153.65 434,800
Aug 30, 2023 151.00 154.92 151.00 152.98 152.66 397,500
Aug 29, 2023 145.47 151.24 145.14 150.76 150.44 328,400
Aug 28, 2023 144.00 147.37 144.00 145.93 145.62 251,100
Aug 25, 2023 143.02 144.09 140.66 142.85 142.55 218,000
Aug 24, 2023 143.96 145.71 142.34 142.35 142.05 217,800
Aug 23, 2023 142.99 145.18 141.76 144.55 144.24 267,900
Aug 22, 2023 143.78 144.54 141.65 142.46 142.16 263,100
Aug 21, 2023 142.80 143.90 141.44 142.71 142.41 314,300
Aug 18, 2023 139.34 142.19 136.91 141.97 141.67 685,400
Aug 17, 2023 144.00 144.89 140.77 141.00 140.70 395,700
Aug 16, 2023 149.66 151.45 143.77 144.01 143.71 398,100
Aug 15, 2023 150.03 152.90 149.57 150.68 150.36 325,500
Aug 14, 2023 146.65 150.82 146.64 150.64 150.32 271,000
Aug 11, 2023 147.61 149.47 146.98 148.35 148.04 224,300
Aug 10, 2023 149.26 153.43 146.69 147.28 146.97 354,900
Aug 9, 2023 156.80 156.80 149.11 149.55 149.23 589,400
Aug 8, 2023 149.46 156.91 148.13 155.51 155.18 696,900
Aug 7, 2023 150.75 151.00 145.90 148.27 147.96 821,800
Aug 4, 2023 154.97 154.97 151.08 151.17 150.85 441,000
Aug 3, 2023 158.19 158.19 154.12 154.42 154.09 515,000
Aug 2, 2023 161.73 164.76 158.29 158.36 158.03 341,300
Aug 1, 2023 157.43 163.71 157.31 163.43 163.09 423,400
Jul 31, 2023 159.07 159.85 157.27 158.67 158.34 242,800
Jul 28, 2023 157.43 157.65 155.43 157.39 157.06 273,100
Jul 27, 2023 157.79 158.99 154.94 155.53 155.20 209,600
Jul 26, 2023 159.45 161.14 154.57 156.11 155.78 356,500
Jul 25, 2023 157.94 162.77 157.94 161.10 160.76 365,200
Jul 24, 2023 158.17 161.15 158.04 158.42 158.09 288,700
Jul 21, 2023 161.20 161.50 157.24 157.63 157.30 258,400
Jul 20, 2023 160.00 160.85 157.14 160.22 159.88 413,800
Jul 19, 2023 160.59 161.98 157.68 159.74 159.40 439,000
Jul 18, 2023 154.44 163.18 153.93 161.83 161.49 735,100
Jul 17, 2023 152.10 155.84 151.77 154.10 153.77 438,100
Jul 14, 2023 154.41 154.50 150.93 152.67 152.35 287,300
Jul 13, 2023 153.11 154.90 151.38 154.02 153.69 341,800
Jul 12, 2023 152.78 153.82 150.61 152.00 151.68 293,800
Jul 11, 2023 151.54 152.24 149.10 150.57 150.25 315,300
Jul 10, 2023 147.61 151.22 146.36 150.70 150.38 354,800
Jul 7, 2023 144.66 150.01 144.62 147.61 147.30 376,300
Jul 6, 2023 150.17 151.24 144.37 144.89 144.58 569,500
Jul 5, 2023 152.79 155.45 149.97 151.62 151.30 405,600
Jul 3, 2023 156.03 157.44 154.34 154.37 154.04 214,100
Jun 30, 2023 156.96 157.45 154.06 155.94 155.61 533,300
Jun 29, 2023 152.42 156.10 152.42 155.38 155.05 431,500
Jun 28, 2023 152.26 154.03 151.20 152.32 152.00 309,200
Jun 27, 2023 147.92 153.57 147.50 152.62 152.30 424,300
Jun 26, 2023 143.52 147.86 143.52 146.56 146.25 288,100
Jun 23, 2023 143.00 146.52 143.00 144.30 144.00 490,900
Jun 22, 2023 143.52 146.05 143.03 145.30 144.99 332,700
Jun 21, 2023 142.34 145.47 142.21 144.12 143.82 343,100
Jun 20, 2023 138.47 143.06 137.82 142.81 142.51 323,800
Jun 16, 2023 143.29 143.29 139.47 139.87 139.57 463,200
Jun 15, 2023 142.86 144.33 139.87 141.95 141.65 324,100
Jun 14, 2023 144.11 146.77 142.85 143.82 143.52 427,900
Jun 13, 2023 142.77 144.85 142.35 143.24 142.94 439,800
Jun 12, 2023 138.36 143.49 138.20 142.73 142.43 544,600
Jun 9, 2023 138.50 139.61 136.40 138.10 137.81 393,200
Jun 8, 2023 139.00 139.71 137.54 138.90 138.61 448,200
Jun 7, 2023 132.41 139.30 132.02 138.52 138.23 608,400
Jun 6, 2023 126.46 132.02 125.84 131.94 131.66 494,500
Jun 5, 2023 126.54 128.51 124.00 126.27 126.00 281,400
Jun 2, 2023 122.72 127.71 121.90 126.62 126.35 481,500
Jun 1, 2023 117.53 121.09 117.00 119.85 119.60 425,500
May 31, 2023 120.05 121.45 116.14 116.77 116.52 387,700
May 30, 2023 121.19 123.65 118.76 121.47 121.21 406,900
May 26, 2023 120.29 121.34 119.08 121.19 120.93 295,900
May 25, 2023 118.82 120.48 117.70 119.49 119.24 355,300
May 24, 2023 122.03 122.14 117.14 118.44 118.19 395,800
May 23, 2023 122.45 124.11 121.24 122.87 122.61 363,600
May 22, 2023 123.37 126.48 123.37 123.70 123.44 384,400
May 19, 2023 125.50 126.54 121.30 122.44 122.18 391,600
May 18, 2023 119.83 124.77 118.62 124.36 124.10 385,700
May 17, 2023 119.08 120.01 117.57 119.62 119.37 393,900
May 16, 2023 121.27 121.91 117.29 118.06 117.81 694,600
May 15, 2023 123.73 124.48 121.91 122.52 122.26 380,200
May 12, 2023 123.12 125.52 122.76 124.16 123.90 634,900
May 11, 2023 121.25 124.22 120.94 121.98 121.72 662,000
May 10, 2023 130.85 130.85 122.26 122.96 122.70 929,200
May 9, 2023 130.48 133.60 124.14 128.41 128.14 862,600
May 8, 2023 126.85 128.89 125.27 127.75 127.48 831,400
May 5, 2023 125.56 126.21 123.60 125.49 125.23 531,000
May 4, 2023 125.73 126.34 120.61 122.37 122.11 576,600
May 3, 2023 127.14 129.81 127.08 127.23 126.96 310,400
May 2, 2023 125.73 126.84 124.16 126.24 125.97 455,700
May 1, 2023 125.87 128.50 124.96 126.08 125.81 342,600
Apr 28, 2023 124.06 126.71 124.06 126.33 126.06 379,700
Apr 27, 2023 121.07 125.35 120.45 125.35 125.09 643,000
Apr 26, 2023 124.59 125.88 119.58 120.50 120.25 1,083,300

Related Tickers

WIRE Encore Wire Corporation
285.37
+0.46%
 
POWL Powell Industries, Inc.
147.56
+0.85%
 
HUBB Hubbell Incorporated
408.54
+1.56%
 
NVT nVent Electric plc
75.05
+0.81%
 
PLPC Preformed Line Products Company
124.83
+1.00%
 
ENS EnerSys
91.39
+0.43%
 
AYI Acuity Brands, Inc.
251.56
-0.07%
 
AEIS Advanced Energy Industries, Inc.
94.55
+0.82%
 
HMM-A.TO Hammond Manufacturing Company Limited
11.50
0.00%
 
HAYW Hayward Holdings, Inc.
13.77
+1.25%