5 DAY PERFORMANCE
-34.08%
1 MONTH PERFORMANCE
-19.63%
3 MONTH PERFORMANCE
-27.33%
6 MONTH PERFORMANCE
-6.91%
YEAR-TO-DATE PERFORMANCE
-2.62%
1 YEAR PERFORMANCE
+2.60%
Atkore Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $93.78 | $93.60 (-0.19%) | $93.78 | $93.54 | 460.00 K | $3.16 B |
| 08/20/2026 | $93.45 | $93.49 (0.04%) | $93.67 | $93.45 | 612.94 K | $3.15 B |
| 08/19/2026 | $93.60 | $93.43 (-0.18%) | $93.70 | $93.43 | 687.59 K | $3.15 B |
| 08/18/2026 | $93.55 | $93.44 (-0.12%) | $93.59 | $93.32 | 619.82 K | $3.15 B |
| 08/17/2026 | $93.86 | $93.71 (-0.16%) | $93.89 | $93.71 | 576.84 K | $3.16 B |
| 08/14/2026 | $93.88 | $93.80 (-0.09%) | $94.01 | $93.80 | 811.01 K | $3.16 B |
| 08/13/2026 | $93.92 | $93.83 (-0.1%) | $94.14 | $93.80 | 1.25 M | $3.16 B |
| 08/12/2026 | $93.95 | $93.81 (-0.15%) | $93.98 | $93.80 | 1.05 M | $3.16 B |
| 08/11/2026 | $93.85 | $93.87 (0.02%) | $93.96 | $93.79 | 894.03 K | $3.16 B |
| 08/10/2026 | $93.75 | $93.75 (0%) | $93.88 | $93.68 | 1.14 M | $3.16 B |
| 08/07/2026 | $93.83 | $93.71 (-0.13%) | $93.83 | $93.65 | 1.40 M | $3.16 B |
| 08/06/2026 | $93.62 | $93.66 (0.04%) | $93.75 | $93.60 | 1.85 M | $3.16 B |
| 08/05/2026 | $93.50 | $93.68 (0.19%) | $93.75 | $93.45 | 3.18 M | $3.16 B |
| 08/04/2026 | $93.45 | $93.53 (0.09%) | $93.60 | $93.35 | 3.51 M | $3.15 B |
| 08/03/2026 | $93.40 | $93.55 (0.16%) | $93.60 | $93.30 | 8.86 M | $3.15 B |
| 07/31/2026 | $72.71 | $72.96 (0.34%) | $73.71 | $71.00 | 581.80 K | $2.46 B |
| 07/30/2026 | $73.36 | $71.00 (-3.22%) | $73.82 | $70.69 | 528.82 K | $2.39 B |
| 07/29/2026 | $76.51 | $71.43 (-6.64%) | $76.79 | $70.84 | 520.35 K | $2.38 B |
| 07/28/2026 | $74.35 | $77.45 (4.17%) | $77.46 | $74.35 | 519.84 K | $2.58 B |
| 07/27/2026 | $76.62 | $75.29 (-1.74%) | $76.93 | $73.99 | 488.04 K | $2.51 B |
| 07/24/2026 | $73.48 | $76.63 (4.29%) | $76.75 | $71.43 | 467.52 K | $2.55 B |
| 07/23/2026 | $72.29 | $73.05 (1.05%) | $74.21 | $72.23 | 273.70 K | $2.43 B |
| 07/22/2026 | $74.41 | $72.96 (-1.95%) | $75.11 | $72.72 | 421.70 K | $2.43 B |
| 07/21/2026 | $74.48 | $74.54 (0.08%) | $74.99 | $73.66 | 275.42 K | $2.48 B |
| 07/20/2026 | $73.51 | $73.40 (-0.15%) | $74.12 | $72.54 | 331.30 K | $2.45 B |
| 07/17/2026 | $71.11 | $73.42 (3.25%) | $74.75 | $71.11 | 223.90 K | $2.45 B |
| 07/16/2026 | $72.69 | $73.12 (0.59%) | $74.32 | $68.95 | 148.00 K | $2.44 B |
| 07/15/2026 | $74.48 | $73.83 (-0.87%) | $74.70 | $72.79 | 240.80 K | $2.46 B |
| 07/14/2026 | $73.30 | $73.58 (0.38%) | $73.75 | $72.29 | 202.21 K | $2.45 B |
| 07/13/2026 | $71.54 | $71.68 (0.2%) | $72.59 | $71.00 | 248.16 K | $2.39 B |
| 07/10/2026 | $70.49 | $72.24 (2.48%) | $72.72 | $70.33 | 214.92 K | $2.41 B |
| 07/09/2026 | $69.99 | $70.60 (0.87%) | $71.54 | $69.78 | 248.44 K | $2.35 B |
| 07/08/2026 | $69.64 | $68.92 (-1.03%) | $69.64 | $67.89 | 264.50 K | $2.30 B |
| 07/07/2026 | $69.35 | $69.26 (-0.13%) | $70.45 | $67.50 | 404.70 K | $2.31 B |
| 07/06/2026 | $69.36 | $70.45 (1.57%) | $71.12 | $69.36 | 287.30 K | $2.35 B |
| 07/02/2026 | $72.91 | $69.21 (-5.07%) | $73.07 | $68.20 | 376.10 K | $2.31 B |
| 07/01/2026 | $75.35 | $72.43 (-3.88%) | $75.80 | $72.34 | 242.23 K | $2.41 B |
| 06/30/2026 | $75.76 | $76.04 (0.37%) | $76.54 | $74.89 | 178.58 K | $2.53 B |
| 06/29/2026 | $76.69 | $75.13 (-2.03%) | $77.25 | $74.43 | 290.25 K | $2.50 B |
| 06/26/2026 | $77.57 | $77.83 (0.34%) | $79.65 | $76.57 | 1.01 M | $2.59 B |
| 06/25/2026 | $79.53 | $79.96 (0.54%) | $81.53 | $78.39 | 180.30 K | $2.66 B |
| 06/24/2026 | $77.77 | $77.89 (0.15%) | $78.85 | $76.70 | 535.00 K | $2.60 B |
| 06/23/2026 | $79.49 | $77.82 (-2.1%) | $80.03 | $77.81 | 260.04 K | $2.59 B |
| 06/22/2026 | $81.56 | $81.95 (0.48%) | $82.36 | $80.69 | 529.03 K | $2.73 B |
| 06/18/2026 | $77.88 | $81.17 (4.22%) | $81.24 | $77.50 | 621.70 K | $2.70 B |
| 06/17/2026 | $79.46 | $76.84 (-3.3%) | $79.73 | $76.71 | 360.92 K | $2.56 B |
| 06/16/2026 | $79.89 | $78.86 (-1.29%) | $81.90 | $78.67 | 267.70 K | $2.63 B |
| 06/15/2026 | $80.60 | $79.25 (-1.67%) | $81.29 | $79.18 | 272.34 K | $2.64 B |
| 06/12/2026 | $79.56 | $79.27 (-0.36%) | $80.80 | $78.78 | 300.01 K | $2.64 B |
| 06/11/2026 | $77.78 | $78.99 (1.56%) | $79.44 | $76.54 | 329.82 K | $2.63 B |
| 06/10/2026 | $79.92 | $76.12 (-4.75%) | $80.82 | $76.12 | 550.70 K | $2.54 B |
| 06/09/2026 | $81.24 | $80.78 (-0.57%) | $83.07 | $77.34 | 413.10 K | $2.69 B |
| 06/08/2026 | $81.55 | $80.09 (-1.79%) | $82.17 | $79.99 | 291.61 K | $2.67 B |
| 06/05/2026 | $84.25 | $80.61 (-4.32%) | $84.25 | $79.95 | 291.90 K | $2.69 B |
| 06/04/2026 | $83.77 | $84.93 (1.38%) | $85.31 | $83.35 | 407.90 K | $2.83 B |
| 06/03/2026 | $83.72 | $85.02 (1.55%) | $85.36 | $83.23 | 461.15 K | $2.83 B |
| 06/02/2026 | $82.61 | $84.16 (1.88%) | $84.43 | $82.19 | 346.32 K | $2.80 B |
| 06/01/2026 | $81.63 | $81.91 (0.34%) | $82.73 | $79.82 | 335.19 K | $2.73 B |
| 05/29/2026 | $81.92 | $82.81 (1.09%) | $84.12 | $80.78 | 490.61 K | $2.76 B |
| 05/28/2026 | $81.75 | $82.06 (0.38%) | $82.69 | $80.60 | 386.84 K | $2.73 B |
| 05/27/2026 | $85.68 | $82.24 (-4.01%) | $85.76 | $82.07 | 512.67 K | $2.74 B |
| 05/26/2026 | $86.00 | $85.41 (-0.69%) | $90.16 | $85.23 | 1.32 M | $2.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
