Atkore Inc. Common Stock (ATKR)

Historical Prices For Atkore Inc. Common Stock (ATKR)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	52.96	54.11	50.44	54.06	717,900	54.06
4/03/2025	57.90	58.24	54.90	54.99	617,190	54.99
4/02/2025	59.30	61.65	59.02	61.48	376,566	61.48
4/01/2025	60.00	60.38	58.47	60.02	483,690	60.02
3/31/2025	59.34	60.54	58.13	59.99	478,236	59.99
3/28/2025	62.01	62.49	60.04	60.59	352,948	60.59
3/27/2025	62.90	63.37	60.78	62.33	443,112	62.33
3/26/2025	63.99	64.97	62.78	62.95	432,335	62.95
3/25/2025	63.21	64.36	62.99	64.20	704,982	64.20
3/24/2025	63.75	64.20	62.44	62.86	596,932	62.86
3/21/2025	62.83	63.62	62.00	62.61	2,777,626	62.61
3/20/2025	65.87	66.71	63.93	63.93	744,677	63.93
3/19/2025	65.62	67.57	65.62	66.59	709,065	66.59
3/18/2025	65.48	66.02	64.80	65.04	463,631	65.04
3/17/2025	64.67	67.32	64.67	66.00	693,173	66.00
3/14/2025	63.94	65.08	63.34	64.52	429,144	64.52
3/13/2025	63.38	64.14	61.96	62.57	394,210	62.57
3/12/2025	63.45	64.43	62.40	63.74	601,694	63.74
3/11/2025	65.73	65.78	62.56	62.68	892,694	62.68
3/10/2025	64.08	66.11	64.08	65.55	614,387	65.55
3/07/2025	63.95	66.00	63.55	64.87	656,152	64.87
3/06/2025	61.53	65.36	61.07	64.70	717,210	64.70
3/05/2025	60.04	62.35	59.83	62.31	517,976	62.31
3/04/2025	57.78	60.25	55.91	59.24	771,730	59.24
3/03/2025	62.03	62.63	58.49	58.89	730,880	58.89
2/28/2025	62.31	62.77	60.53	61.50	862,875	61.50
2/27/2025	63.68	64.86	62.24	62.29	831,613	62.29
2/26/2025	64.51	65.63	63.20	63.31	835,670	63.31
2/25/2025	64.16	64.69	62.89	63.73	699,297	63.73
2/24/2025	65.80	65.94	64.42	64.46	664,079	64.46
2/21/2025	68.08	68.15	65.25	65.78	571,202	65.78
2/20/2025	68.31	68.66	66.30	67.27	457,583	67.27
2/19/2025	69.34	69.94	67.54	68.23	735,937	68.23
2/18/2025	72.26	72.26	70.18	70.19	808,440	70.19
2/14/2025	70.82	72.72	70.06	72.51	697,346	72.19
2/13/2025	69.91	70.48	68.94	69.95	577,221	69.64
2/12/2025	70.01	70.62	68.77	69.41	570,161	69.10
2/11/2025	68.89	72.42	68.89	71.22	988,178	70.91
2/10/2025	65.48	69.78	65.00	69.44	891,951	69.13
2/07/2025	66.11	66.91	64.83	65.46	946,788	65.17
2/06/2025	66.31	68.90	65.13	65.57	1,385,732	65.28
2/05/2025	64.02	66.06	63.20	65.59	1,795,918	65.30
2/04/2025	63.80	70.69	62.62	64.13	4,726,963	63.85
2/03/2025	78.57	82.28	78.00	79.72	808,953	79.37
1/31/2025	83.42	83.63	80.75	81.44	538,217	81.08
1/30/2025	81.67	83.86	81.14	83.57	392,924	83.20
1/29/2025	81.05	82.15	80.31	80.55	304,006	80.19
1/28/2025	82.76	82.76	79.96	81.11	591,939	80.75
1/27/2025	84.38	84.73	81.61	82.55	465,332	82.19
1/24/2025	87.29	88.09	84.44	84.90	316,281	84.53
1/23/2025	86.58	88.42	86.00	86.64	314,287	86.26
1/22/2025	88.60	89.47	87.24	87.35	395,887	86.96
1/21/2025	86.22	88.71	85.72	88.18	417,811	87.79
1/17/2025	84.61	85.49	83.09	85.17	988,954	84.79
1/16/2025	83.83	84.00	82.46	83.45	275,063	83.08
1/15/2025	85.51	85.51	82.95	83.76	389,984	83.39
1/14/2025	85.03	86.17	81.35	82.83	502,019	82.46
1/13/2025	81.02	84.61	80.27	84.48	359,668	84.11
1/10/2025	81.24	84.60	81.01	81.84	369,165	81.48
1/08/2025	84.53	85.56	82.13	82.84	584,344	82.47
1/07/2025	87.20	88.96	86.40	86.98	387,879	86.60
1/06/2025	84.99	87.43	84.40	86.63	522,523	86.25