Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	156.63	157.12	153.74	155.61	534,478	+0.56(+0.36%)
Jun 29, 2023	152.10	155.78	152.10	155.05	432,442	+3.05(+2.01%)
Jun 28, 2023	151.94	153.71	150.88	152.00	309,845	-0.30(-0.20%)
Jun 27, 2023	147.61	153.25	147.19	152.30	425,178	+6.05(+4.13%)
Jun 26, 2023	143.22	147.55	143.22	146.25	288,694	+2.26(+1.57%)
Jun 23, 2023	142.70	146.21	142.70	144.00	499,798	-1.00(-0.69%)
Jun 22, 2023	143.22	145.74	142.73	144.99	333,437	+1.18(+0.82%)
Jun 21, 2023	142.04	145.16	141.91	143.82	343,826	+1.31(+0.92%)
Jun 20, 2023	138.18	142.76	137.53	142.51	324,456	+2.93(+2.10%)
Jun 16, 2023	142.99	142.99	139.18	139.57	464,216	-2.08(-1.46%)
Jun 15, 2023	142.56	144.03	139.57	141.65	324,724	+14.17(+11.12%)
May 08, 2023	126.58	128.62	125.01	127.48	833,202	+2.26(+1.80%)
May 05, 2023	125.30	125.94	123.34	125.22	532,077	+3.11(+2.55%)
May 04, 2023	125.47	126.07	120.36	122.11	577,867	-4.85(-3.82%)
May 03, 2023	126.87	129.54	126.81	126.96	311,258	+0.99(+0.78%)
May 02, 2023	125.47	126.57	123.90	125.97	456,684	+0.16(+0.13%)
May 01, 2023	125.60	128.23	124.70	125.81	343,310	-0.25(-0.20%)
Apr 28, 2023	123.80	126.44	123.80	126.06	380,462	+0.98(+0.78%)
Apr 27, 2023	120.81	125.08	120.20	125.08	644,319	+4.84(+4.02%)
Apr 26, 2023	124.33	125.61	119.33	120.25	1,085,612	-5.44(-4.33%)
Apr 25, 2023	128.19	130.06	125.19	125.68	426,047	-4.04(-3.12%)
Apr 24, 2023	126.19	130.35	126.13	129.73	372,218	+3.51(+2.78%)
Apr 21, 2023	131.32	131.32	124.55	126.21	770,569	-6.19(-4.67%)
Apr 20, 2023	132.04	133.50	130.84	132.40	283,004	-1.19(-0.89%)
Apr 19, 2023	133.86	134.49	131.81	133.59	249,597	-0.45(-0.34%)
Apr 18, 2023	132.46	134.49	130.81	134.04	315,740	+2.38(+1.80%)
Apr 17, 2023	132.02	134.62	131.21	131.66	433,117	+0.24(+0.18%)
Apr 14, 2023	130.95	132.34	129.73	131.42	461,613	+0.74(+0.56%)
Apr 13, 2023	129.68	130.74	126.12	130.68	361,397	+1.62(+1.25%)
Apr 12, 2023	129.88	130.74	127.54	129.07	443,011	+0.91(+0.71%)
Apr 11, 2023	126.64	128.84	126.64	128.16	308,801	+1.87(+1.48%)
Apr 10, 2023	120.75	127.89	120.75	126.29	561,520	+4.65(+3.82%)
Apr 06, 2023	126.23	126.23	121.32	121.64	854,325	-5.24(-4.13%)
Apr 05, 2023	128.00	129.06	122.74	126.88	816,002	-2.52(-1.95%)
Apr 04, 2023	140.83	142.08	127.65	129.41	631,006	-11.56(-8.20%)
Apr 03, 2023	140.50	144.07	138.78	140.96	361,216	+0.78(+0.55%)
Mar 31, 2023	140.24	141.02	138.78	140.18	614,495	+1.25(+0.90%)
Mar 30, 2023	138.83	141.69	138.71	138.94	480,984	+2.00(+1.46%)
Mar 29, 2023	137.71	137.71	135.40	136.94	380,654	+1.23(+0.90%)
Mar 28, 2023	135.25	137.37	134.39	135.71	238,826	+0.18(+0.13%)
Mar 27, 2023	135.68	136.51	133.25	135.53	406,145	+1.92(+1.43%)
Mar 24, 2023	131.64	134.01	129.82	133.62	309,544	-0.75(-0.56%)
Mar 23, 2023	137.44	139.22	132.50	134.37	399,380	-2.03(-1.49%)
Mar 22, 2023	140.22	141.43	135.98	136.39	341,485	-4.20(-2.99%)
Mar 21, 2023	138.36	141.43	137.91	140.59	430,074	+5.69(+4.22%)
Mar 20, 2023	132.24	136.28	131.55	134.91	539,490	+4.47(+3.43%)
Mar 17, 2023	132.52	132.67	129.44	130.43	787,849	-3.21(-2.40%)
Mar 16, 2023	129.20	134.81	127.52	133.65	481,668	+2.60(+1.99%)
Mar 15, 2023	135.81	135.81	129.07	131.04	593,249	-8.68(-6.21%)
Mar 14, 2023	139.72	141.68	136.72	139.72	393,547	+4.16(+3.07%)
Mar 13, 2023	135.80	137.45	132.22	135.56	513,892	-2.80(-2.03%)
Mar 10, 2023	145.44	145.44	135.04	138.37	759,078	-7.40(-5.07%)
Mar 09, 2023	149.68	150.71	145.75	145.76	355,456	-3.53(-2.37%)
Mar 08, 2023	149.65	149.76	147.58	149.29	259,706	+0.19(+0.13%)
Mar 07, 2023	151.88	153.23	148.85	149.10	328,810	-2.91(-1.92%)
Mar 06, 2023	152.72	154.51	151.96	152.02	419,942	-0.67(-0.44%)
Mar 03, 2023	152.70	154.53	150.52	152.69	402,302	+1.02(+0.67%)
Mar 02, 2023	146.93	152.06	145.24	151.67	403,142	+3.08(+2.07%)
Mar 01, 2023	145.93	150.38	145.02	148.59	425,366	+2.87(+1.97%)
Feb 28, 2023	144.66	147.16	144.06	145.71	468,621	+0.71(+0.49%)
Feb 27, 2023	144.34	146.26	144.34	145.00	367,551	+2.16(+1.52%)
Feb 24, 2023	140.70	143.39	139.83	142.84	334,913	+0.34(+0.24%)
Feb 23, 2023	142.59	143.54	140.58	142.50	243,587	+1.83(+1.30%)
Feb 22, 2023	141.41	142.41	139.41	140.67	391,831	-0.01(-0.01%)
Feb 21, 2023	144.69	145.87	139.75	140.68	332,447	-5.47(-3.74%)
Feb 17, 2023	145.67	146.84	144.47	146.15	350,666	+0.83(+0.57%)
Feb 16, 2023	145.54	147.35	145.20	145.32	328,748	-2.26(-1.53%)
Feb 15, 2023	144.82	148.26	143.72	147.59	365,608	+2.15(+1.48%)
Feb 14, 2023	144.03	147.25	143.50	145.44	281,901	+0.33(+0.23%)
Feb 13, 2023	143.08	146.33	141.74	145.11	275,170	+2.50(+1.76%)
Feb 10, 2023	139.71	143.05	139.46	142.61	378,619	+1.84(+1.30%)
Feb 09, 2023	143.25	144.96	139.83	140.77	392,399	-0.95(-0.67%)
Feb 08, 2023	144.29	146.06	141.04	141.72	372,986	-5.21(-3.55%)
Feb 07, 2023	143.70	147.80	142.93	146.93	463,051	+2.65(+1.84%)
Feb 06, 2023	143.00	146.29	142.36	144.28	283,836	+0.11(+0.08%)
Feb 03, 2023	138.79	145.82	137.81	144.16	551,196	+3.35(+2.38%)
Feb 02, 2023	151.75	153.23	139.50	140.81	1,063,418	-7.78(-5.24%)
Feb 01, 2023	138.65	149.10	137.21	148.60	1,487,514	+18.62(+14.33%)
Jan 31, 2023	127.98	130.10	127.18	129.97	690,599	+2.68(+2.11%)
Jan 30, 2023	126.10	129.22	126.10	127.29	487,053	+0.13(+0.10%)
Jan 27, 2023	123.92	127.50	123.65	127.16	477,298	+2.81(+2.26%)
Jan 26, 2023	122.01	124.89	120.82	124.35	400,435	+3.85(+3.20%)
Jan 25, 2023	118.49	121.59	118.49	120.50	433,306	+0.50(+0.42%)
Jan 24, 2023	118.79	121.81	118.10	120.00	274,702	+0.08(+0.07%)
Jan 23, 2023	119.26	121.91	119.16	119.92	279,776	+1.29(+1.08%)
Jan 20, 2023	117.20	118.79	115.56	118.63	369,374	+2.27(+1.95%)
Jan 19, 2023	119.84	120.30	114.75	116.36	538,124	-4.78(-3.95%)
Jan 18, 2023	123.39	125.07	121.07	121.14	309,406	-1.45(-1.18%)
Jan 17, 2023	125.67	126.73	122.50	122.59	324,011	-3.30(-2.62%)
Jan 13, 2023	122.86	126.03	122.86	125.89	309,444	+1.80(+1.45%)
Jan 12, 2023	124.02	125.66	123.00	124.10	307,239	+1.46(+1.19%)
Jan 11, 2023	120.87	123.60	120.34	122.64	412,415	+2.05(+1.70%)
Jan 10, 2023	116.11	120.72	115.39	120.59	387,304	+4.29(+3.69%)
Jan 09, 2023	120.22	121.50	116.12	116.30	391,843	-2.52(-2.12%)
Jan 06, 2023	116.78	119.20	116.77	118.82	359,636	+4.04(+3.52%)
Jan 05, 2023	114.12	115.92	113.75	114.78	331,350	-0.08(-0.07%)
Jan 04, 2023	115.46	116.75	113.46	114.86	550,492	+0.27(+0.23%)
Jan 03, 2023	114.77	116.06	112.70	114.59	515,537	+1.41(+1.24%)
Dec 30, 2022	112.76	113.40	111.70	113.18	273,641	-0.11(-0.10%)
Dec 29, 2022	113.67	114.52	112.59	113.29	224,738	+0.88(+0.78%)
Dec 28, 2022	116.39	117.13	112.40	112.41	342,728	-3.34(-2.89%)
Dec 27, 2022	114.00	115.78	112.77	115.75	268,963	+2.01(+1.76%)
Dec 23, 2022	113.94	114.66	112.69	113.75	263,580	-0.29(-0.25%)
Dec 22, 2022	114.76	114.76	111.66	114.04	380,013	-2.08(-1.80%)
Dec 21, 2022	114.85	116.92	113.67	116.12	321,501	+2.54(+2.24%)
Dec 20, 2022	112.56	114.53	111.92	113.58	440,000	+0.48(+0.42%)
Dec 19, 2022	116.74	117.65	112.83	113.10	478,330	-3.54(-3.04%)
Dec 16, 2022	114.14	116.97	112.76	116.64	636,264	+0.89(+0.77%)
Dec 15, 2022	119.75	120.15	115.20	115.75	573,223	-6.14(-5.03%)
Dec 14, 2022	125.11	125.90	121.40	121.89	464,993	-3.22(-2.58%)
Dec 13, 2022	125.80	128.09	124.44	125.11	501,929	+2.79(+2.28%)
Dec 12, 2022	123.02	123.71	120.86	122.32	273,605	-0.42(-0.34%)
Dec 09, 2022	124.46	126.66	122.62	122.74	388,237	-2.03(-1.62%)
Dec 08, 2022	122.84	125.50	122.35	124.77	462,612	+2.81(+2.31%)
Dec 07, 2022	122.52	124.16	121.27	121.95	478,015	-1.26(-1.02%)
Dec 06, 2022	122.36	123.68	120.64	123.21	632,045	+1.66(+1.36%)
Dec 05, 2022	123.70	123.70	119.88	121.55	573,226	-2.86(-2.30%)
Dec 02, 2022	122.79	125.55	122.39	124.42	498,660	+0.21(+0.17%)
Dec 01, 2022	122.49	126.30	121.25	124.21	502,128	+2.31(+1.90%)
Nov 30, 2022	118.32	122.45	114.64	121.89	651,776	+3.69(+3.12%)
Nov 29, 2022	115.45	118.28	115.36	118.20	384,236	+2.75(+2.39%)
Nov 28, 2022	115.00	116.75	114.04	115.45	421,034	-1.54(-1.31%)
Nov 25, 2022	117.95	118.45	115.59	116.98	185,097	-1.77(-1.49%)
Nov 23, 2022	120.98	122.34	116.94	118.75	476,846	-2.65(-2.19%)
Nov 22, 2022	118.15	121.99	116.70	121.40	579,920	+4.50(+3.85%)
Nov 21, 2022	117.02	119.10	114.85	116.90	821,216	+1.15(+0.99%)
Nov 18, 2022	115.05	119.70	109.31	115.75	1,396,883	+15.35(+15.28%)
Nov 17, 2022	102.34	103.71	99.57	100.41	703,979	-3.98(-3.81%)
Nov 16, 2022	105.00	106.67	102.99	104.39	718,412	-1.79(-1.68%)
Nov 15, 2022	105.40	106.27	104.08	106.17	635,129	+2.85(+2.76%)
Nov 14, 2022	100.58	103.86	99.78	103.32	500,875	+1.88(+1.85%)
Nov 11, 2022	101.28	104.33	100.38	101.44	375,261	+0.79(+0.78%)
Nov 10, 2022	97.97	102.40	97.15	100.66	574,918	+6.50(+6.90%)
Nov 09, 2022	91.08	94.58	91.04	94.16	662,838	+2.63(+2.88%)
Nov 08, 2022	92.86	93.00	90.75	91.53	352,421	-0.66(-0.71%)
Nov 07, 2022	94.43	94.43	91.65	92.19	345,684	-0.97(-1.04%)
Nov 04, 2022	94.85	95.79	92.12	93.15	290,100	+1.07(+1.16%)
Nov 03, 2022	91.92	94.94	90.74	92.09	296,321	-1.09(-1.17%)
Nov 02, 2022	97.86		93.05	93.17	483,896	-4.35(-4.46%)
Nov 01, 2022	96.56	98.05	94.40	97.52	368,004	+2.42(+2.55%)
Oct 31, 2022	93.85	96.77	93.63	95.10	502,184	+0.56(+0.59%)
Oct 28, 2022	95.01	95.96	92.78	94.54	407,426	+0.21(+0.22%)
Oct 27, 2022	96.39	96.88	93.91	94.33	506,575	-0.55(-0.58%)
Oct 26, 2022	95.13	98.35	94.09	94.88	498,926	+0.67(+0.71%)
Oct 25, 2022	92.25	94.98	91.86	94.21	417,498	+1.03(+1.10%)
Oct 24, 2022	91.72	94.54	91.31	93.18	544,745	+1.85(+2.02%)
Oct 21, 2022	87.67	91.65	87.46	91.34	483,351	+4.44(+5.11%)
Oct 20, 2022	87.98	88.95	85.83	86.90	336,718	-0.81(-0.92%)
Oct 19, 2022	90.62	91.40	85.93	87.70	559,798	-3.15(-3.47%)
Oct 18, 2022	91.10	91.89	88.98	90.86	333,012	+2.39(+2.70%)
Oct 17, 2022	85.32	88.68	85.32	88.47	409,419	+5.47(+6.59%)
Oct 14, 2022	90.38	91.05	82.78	83.00	458,153	-6.88(-7.65%)
Oct 13, 2022	84.59	90.86	83.48	89.88	553,086	+3.62(+4.20%)
Oct 12, 2022	86.80	87.81	85.84	86.26	514,492	-0.25(-0.29%)
Oct 11, 2022	86.55	88.71	85.43	86.51	465,533	-1.26(-1.43%)
Oct 10, 2022	87.48	89.03	86.57	87.76	620,232	+1.68(+1.95%)
Oct 07, 2022	87.70	88.41	85.62	86.09	494,254	-2.13(-2.41%)
Oct 06, 2022	85.56	89.37	85.56	88.21	499,698	+1.45(+1.67%)
Oct 05, 2022	84.82	87.68	84.13	86.77	484,204	+0.50(+0.58%)
Oct 04, 2022	84.20	86.32	84.00	86.27	629,021	+4.26(+5.20%)
Oct 03, 2022	78.03	83.06	78.03	82.01	557,416	+4.36(+5.62%)
Sep 30, 2022	77.11	79.98	76.63	77.65	447,438	+1.13(+1.47%)
Sep 29, 2022	73.38	76.64	72.53	76.52	379,413	+1.71(+2.28%)
Sep 28, 2022	71.50	75.41	71.50	74.81	258,648	+3.32(+4.65%)
Sep 27, 2022	71.81	72.71	70.35	71.49	336,622	+0.74(+1.04%)
Sep 26, 2022	71.91	74.05	70.68	70.75	340,522	-1.84(-2.53%)
Sep 23, 2022	72.86	73.45	71.14	72.59	381,096	-2.12(-2.83%)
Sep 22, 2022	76.19	76.44	74.68	74.70	280,697	-1.47(-1.93%)
Sep 21, 2022	77.66	79.15	76.12	76.17	259,993	-0.57(-0.74%)
Sep 20, 2022	78.65	78.65	75.29	76.74	466,369	-2.55(-3.22%)
Sep 19, 2022	78.11	80.56	78.05	79.29	332,829	-0.04(-0.05%)
Sep 16, 2022	78.38	79.33	76.39	79.33	982,161	-0.71(-0.89%)
Sep 15, 2022	81.04	82.17	79.35	80.04	418,308	-1.10(-1.35%)
Sep 14, 2022	82.26	82.48	79.38	81.14	556,366	-0.79(-0.96%)
Sep 13, 2022	85.12	85.69	81.54	81.93	568,208	-6.26(-7.10%)
Sep 12, 2022	88.85	89.60	87.69	88.18	270,833	-0.04(-0.05%)
Sep 09, 2022	85.18	88.22	84.98	88.22	342,126	+3.73(+4.42%)
Sep 08, 2022	84.16	85.02	82.62	84.49	429,193	-0.90(-1.05%)
Sep 07, 2022	83.83	85.48	82.60	85.39	300,286	+1.28(+1.52%)
Sep 06, 2022	84.22	85.21	82.94	84.11	324,836	+0.36(+0.43%)
Sep 02, 2022	87.61	87.90	83.70	83.75	380,079	-2.90(-3.35%)
Sep 01, 2022	83.70	86.77	83.15	86.66	462,662	+2.42(+2.88%)
Aug 31, 2022	85.94	85.94	83.56	84.23	288,019	-1.50(-1.75%)
Aug 30, 2022	88.00	88.86	84.96	85.73	390,399	-1.89(-2.15%)
Aug 29, 2022	86.84	88.48	86.12	87.61	230,773	+0.09(+0.10%)
Aug 26, 2022	90.81	91.25	87.51	87.52	359,694	-3.28(-3.62%)
Aug 25, 2022	89.08	90.90	88.92	90.81	260,525	+2.32(+2.62%)
Aug 24, 2022	88.93	89.53	87.71	88.49	316,029	+0.18(+0.20%)
Aug 23, 2022	88.09	89.24	87.71	88.31	379,168	-0.01(-0.01%)
Aug 22, 2022	89.22	89.70	87.27	88.32	455,990	-2.11(-2.33%)
Aug 19, 2022	92.52	92.52	89.33	90.43	262,683	-2.94(-3.15%)
Aug 18, 2022	90.72	93.99	90.72	93.37	293,956	+2.94(+3.26%)
Aug 17, 2022	89.34	90.89	87.05	90.43	467,327	-0.71(-0.78%)
Aug 16, 2022	90.80	91.99	90.03	91.14	576,832	-0.42(-0.46%)
Aug 15, 2022	90.55	91.82	89.82	91.56	216,195	-0.41(-0.44%)
Aug 12, 2022	91.31	92.46	90.84	91.97	196,942	+0.68(+0.74%)
Aug 11, 2022	90.09	92.08	89.48	91.29	275,153	+1.93(+2.16%)
Aug 10, 2022	89.06	90.71	88.59	89.36	355,741	+2.47(+2.85%)
Aug 09, 2022	89.30	89.40	85.96	86.89	473,453	-3.10(-3.45%)
Aug 08, 2022	89.10	90.41	87.21	89.99	315,095	+1.29(+1.45%)
Aug 05, 2022	88.81	90.67	87.96	88.70	358,401	-1.16(-1.29%)
Aug 04, 2022	89.82	91.98	89.33	89.86	400,052	-0.48(-0.53%)
Aug 03, 2022	94.90	94.90	90.14	90.34	573,830	-3.08(-3.30%)
Aug 02, 2022	99.26	99.69	91.39	93.42	822,045	-5.84(-5.88%)
Aug 01, 2022	99.04	100.94	98.09	99.26	510,830	+0.20(+0.20%)
Jul 29, 2022	97.40	99.94	97.40	99.06	350,763	+1.89(+1.94%)
Jul 28, 2022	94.63	97.37	94.30	97.17	482,628	+4.07(+4.37%)
Jul 27, 2022	91.92	94.03	91.07	93.10	332,936	+2.03(+2.22%)
Jul 26, 2022	90.34	91.97	89.24	91.08	327,334	+1.45(+1.61%)
Jul 25, 2022	89.61	89.70	87.73	89.63	297,609	+1.05(+1.18%)
Jul 22, 2022	91.77	91.77	87.61	88.58	270,899	-2.55(-2.80%)
Jul 21, 2022	90.39	91.15	89.06	91.14	280,751	+0.34(+0.37%)
Jul 20, 2022	88.50	91.07	88.35	90.80	338,986	+1.95(+2.19%)
Jul 19, 2022	85.82	89.10	85.31	88.85	214,592	+4.82(+5.74%)
Jul 18, 2022	86.23	86.37	83.68	84.03	330,400	-0.38(-0.45%)
Jul 15, 2022	82.91	85.77	80.83	84.41	507,378	+2.91(+3.58%)
Jul 14, 2022	84.01	84.17	80.13	81.50	719,128	-5.25(-6.05%)
Jul 13, 2022	83.69	86.93	82.58	86.75	381,698	+1.14(+1.33%)
Jul 12, 2022	86.63	89.06	85.14	85.61	288,141	-2.04(-2.32%)
Jul 11, 2022	88.32	89.63	87.50	87.64	240,406	-2.14(-2.38%)
Jul 08, 2022	91.74	92.24	89.29	89.78	296,625	-2.25(-2.44%)
Jul 07, 2022	88.33	92.91	88.33	92.03	547,402	+5.73(+6.64%)
Jul 06, 2022	85.38	87.06	83.75	86.30	529,710	+1.13(+1.32%)
Jul 05, 2022	83.44	85.42	81.69	85.17	565,727	-0.59(-0.69%)

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.

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services