-
5 DAY PERFORMANCE
-4.41% -
1 MONTH PERFORMANCE
-2.51% -
3 MONTH PERFORMANCE
-13.11% -
6 MONTH PERFORMANCE
-45.13% -
YEAR-TO-DATE PERFORMANCE
-46.84% -
1 YEAR PERFORMANCE
-34.11%
Atkore Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $76.49 | $85.14 (11.31%) | $88.53 | $76.01 | 2.26 M | $3.09 B |
| 11/20/2024 | $86.00 | $84.15 (-2.15%) | $86.00 | $82.84 | 1.31 M | $3.05 B |
| 11/19/2024 | $87.77 | $86.32 (-1.65%) | $88.00 | $86.31 | 576,440 | $3.13 B |
| 11/18/2024 | $89.02 | $87.93 (-1.22%) | $90.00 | $85.60 | 641,118 | $3.19 B |
| 11/15/2024 | $91.01 | $88.97 (-2.24%) | $92.41 | $88.81 | 573,865 | $3.23 B |
| 11/14/2024 | $92.88 | $91.23 (-1.78%) | $93.26 | $89.85 | 626,033 | $3.31 B |
| 11/13/2024 | $94.60 | $92.48 (-2.24%) | $95.66 | $92.44 | 576,100 | $3.35 B |
| 11/12/2024 | $94.98 | $94.56 (-0.44%) | $96.14 | $93.58 | 439,407 | $3.43 B |
| 11/11/2024 | $96.55 | $95.73 (-0.85%) | $96.99 | $93.68 | 674,686 | $3.47 B |
| 11/08/2024 | $101.99 | $95.31 (-6.55%) | $102.00 | $94.02 | 1.22 M | $3.46 B |
| 11/07/2024 | $104.45 | $102.70 (-1.68%) | $105.28 | $101.77 | 1.26 M | $3.72 B |
| 11/06/2024 | $95.98 | $104.45 (8.82%) | $104.94 | $95.53 | 1.87 M | $3.79 B |
| 11/05/2024 | $87.88 | $90.84 (3.37%) | $90.98 | $87.86 | 348,200 | $3.29 B |
| 11/04/2024 | $85.87 | $88.39 (2.93%) | $90.94 | $85.87 | 686,100 | $3.20 B |
| 11/01/2024 | $85.90 | $86.42 (0.61%) | $87.52 | $85.90 | 471,300 | $3.13 B |
| 10/31/2024 | $85.01 | $85.76 (0.88%) | $86.72 | $84.91 | 516,000 | $3.11 B |
| 10/30/2024 | $86.19 | $85.51 (-0.79%) | $87.80 | $85.47 | 270,212 | $3.10 B |
| 10/29/2024 | $86.95 | $86.66 (-0.33%) | $88.16 | $85.91 | 365,777 | $3.14 B |
| 10/28/2024 | $86.20 | $88.21 (2.33%) | $88.26 | $86.19 | 432,378 | $3.20 B |
| 10/25/2024 | $86.81 | $85.58 (-1.42%) | $86.81 | $84.98 | 266,734 | $3.10 B |
| 10/24/2024 | $86.39 | $85.97 (-0.49%) | $86.64 | $84.71 | 378,700 | $3.12 B |
| 10/23/2024 | $86.52 | $85.71 (-0.94%) | $87.31 | $84.61 | 456,424 | $3.11 B |
| 10/22/2024 | $86.77 | $86.80 (0.03%) | $86.84 | $84.86 | 523,200 | $3.15 B |
| 10/21/2024 | $89.51 | $87.24 (-2.54%) | $90.03 | $86.75 | 374,500 | $3.16 B |
| 10/18/2024 | $89.14 | $89.55 (0.46%) | $90.04 | $88.42 | 883,329 | $3.25 B |
| 10/17/2024 | $88.79 | $88.64 (-0.17%) | $89.50 | $87.90 | 522,700 | $3.21 B |
| 10/16/2024 | $86.98 | $88.99 (2.31%) | $90.19 | $86.93 | 720,011 | $3.23 B |
| 10/15/2024 | $86.43 | $85.54 (-1.03%) | $87.41 | $85.47 | 393,003 | $3.10 B |
| 10/14/2024 | $87.24 | $86.86 (-0.44%) | $87.24 | $85.76 | 480,200 | $3.15 B |
| 10/11/2024 | $85.25 | $87.20 (2.29%) | $87.53 | $85.25 | 495,700 | $3.16 B |
| 10/10/2024 | $85.01 | $85.60 (0.69%) | $85.85 | $84.50 | 438,200 | $3.10 B |
| 10/09/2024 | $84.70 | $86.49 (2.11%) | $86.90 | $84.41 | 585,208 | $3.14 B |
| 10/08/2024 | $85.84 | $84.45 (-1.62%) | $86.30 | $83.40 | 626,800 | $3.06 B |
| 10/07/2024 | $82.59 | $86.17 (4.33%) | $86.21 | $82.41 | 661,161 | $3.12 B |
| 10/04/2024 | $84.44 | $83.32 (-1.33%) | $84.47 | $82.65 | 404,163 | $3.02 B |
| 10/03/2024 | $83.00 | $82.44 (-0.67%) | $83.25 | $81.48 | 495,562 | $2.99 B |
| 10/02/2024 | $83.58 | $83.51 (-0.08%) | $84.63 | $82.94 | 766,031 | $3.03 B |
| 10/01/2024 | $84.20 | $84.14 (-0.07%) | $85.20 | $82.76 | 584,940 | $3.05 B |
| 09/30/2024 | $84.81 | $84.74 (-0.08%) | $85.67 | $83.89 | 520,140 | $3.07 B |
| 09/27/2024 | $86.53 | $85.63 (-1.04%) | $88.00 | $85.06 | 589,801 | $3.10 B |
| 09/26/2024 | $85.99 | $85.27 (-0.84%) | $87.29 | $84.83 | 504,599 | $3.09 B |
| 09/25/2024 | $85.43 | $83.92 (-1.77%) | $85.79 | $83.85 | 476,731 | $3.04 B |
| 09/24/2024 | $86.24 | $85.09 (-1.33%) | $86.83 | $85.00 | 500,845 | $3.08 B |
| 09/23/2024 | $87.45 | $85.36 (-2.39%) | $87.66 | $85.04 | 540,770 | $3.09 B |
| 09/20/2024 | $88.68 | $87.02 (-1.87%) | $90.16 | $86.92 | 1.12 M | $3.15 B |
| 09/19/2024 | $89.89 | $89.16 (-0.81%) | $89.89 | $87.30 | 598,400 | $3.23 B |
| 09/18/2024 | $88.24 | $86.66 (-1.79%) | $90.25 | $86.45 | 603,000 | $3.14 B |
| 09/17/2024 | $86.82 | $87.42 (0.69%) | $87.58 | $85.58 | 577,200 | $3.17 B |
| 09/16/2024 | $86.32 | $85.73 (-0.68%) | $88.22 | $85.18 | 485,300 | $3.11 B |
| 09/13/2024 | $86.30 | $86.36 (0.07%) | $88.00 | $85.92 | 713,100 | $3.13 B |
| 09/12/2024 | $83.00 | $85.01 (2.42%) | $85.93 | $82.67 | 673,214 | $3.08 B |
| 09/11/2024 | $83.00 | $82.78 (-0.27%) | $83.69 | $80.11 | 791,800 | $3.00 B |
| 09/10/2024 | $83.09 | $83.12 (0.04%) | $83.98 | $80.99 | 578,900 | $3.01 B |
| 09/09/2024 | $84.00 | $83.00 (-1.19%) | $84.72 | $82.70 | 697,631 | $3.01 B |
| 09/06/2024 | $85.04 | $83.77 (-1.49%) | $86.27 | $83.27 | 764,945 | $3.04 B |
| 09/05/2024 | $87.26 | $84.83 (-2.78%) | $87.45 | $84.36 | 650,420 | $3.08 B |
| 09/04/2024 | $87.93 | $87.06 (-0.99%) | $88.46 | $86.08 | 864,238 | $3.16 B |
| 09/03/2024 | $92.53 | $88.41 (-4.45%) | $92.78 | $87.90 | 906,012 | $3.21 B |
| 08/30/2024 | $94.06 | $93.33 (-0.78%) | $94.30 | $91.89 | 570,722 | $3.38 B |
| 08/29/2024 | $94.34 | $92.91 (-1.52%) | $94.34 | $91.44 | 733,700 | $3.37 B |
| 08/28/2024 | $95.77 | $93.36 (-2.52%) | $96.12 | $92.41 | 847,500 | $3.38 B |
| 08/27/2024 | $99.27 | $95.97 (-3.32%) | $99.55 | $95.72 | 533,628 | $3.48 B |
| 08/26/2024 | $103.39 | $100.16 (-3.12%) | $103.41 | $100.16 | 466,800 | $3.63 B |
| 08/23/2024 | $98.10 | $102.75 (4.74%) | $102.85 | $97.44 | 834,177 | $3.72 B |
| 08/22/2024 | $97.94 | $97.35 (-0.6%) | $97.94 | $95.80 | 423,282 | $3.53 B |
| 08/21/2024 | $96.43 | $97.88 (1.5%) | $98.47 | $95.87 | 640,230 | $3.55 B |