Atkore Inc (ATKR)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.93 | 4.83751846381 | 81.24 | 86.175 | 80.27 | 378940 | 83.23072298 | CS |
| 4 | 3.33 | 4.06891495601 | 81.84 | 88.96 | 80.27 | 423205 | 83.5748575 | CS |
| 12 | -1.64 | -1.88918327382 | 86.81 | 105.275 | 76.01 | 624231 | 89.36139668 | CS |
| 26 | -64.38 | -43.0491474423 | 149.55 | 151.58 | 76.01 | 725908 | 94.75499784 | CS |
| 52 | -61.39 | -41.8872816594 | 146.56 | 194.98 | 76.01 | 628114 | 120.8962528 | CS |
| 156 | -15.87 | -15.7066508314 | 101.04 | 194.98 | 70.5 | 510278 | 119.3998029 | CS |
| 260 | 43.07 | 102.304038005 | 42.1 | 194.98 | 10.85 | 481184 | 96.69745835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 85.17 | 1.72 | 2.06 | 84.5 | 85.49 | 83.09 | 988954 |
| 1737070800 | 83.45 | -0.31 | -0.37 | 83.83 | 84.23 | 82.46 | 275063 |
| 1736984400 | 83.76 | 0.93 | 1.12 | 85.51 | 85.51 | 82.9501 | 389984 |
| 1736898000 | 82.83 | -1.65 | -1.95 | 85.03 | 86.175 | 81.35 | 502019 |
| 1736811600 | 84.48 | 2.64 | 3.23 | 81.02 | 84.61 | 80.27 | 358478 |
| 1736552400 | 81.84 | -1 | -1.21 | 81.24 | 84.6 | 81.01 | 369155 |
| 1736379600 | 82.84 | -4.14 | -4.76 | 84.53 | 85.56 | 82.13 | 584208 |
| 1736293200 | 86.98 | 0.35 | 0.40 | 87.2 | 88.96 | 86.4 | 387879 |
| 1736206800 | 86.63 | 3.19 | 3.82 | 84.99 | 87.43 | 84.4034 | 522523 |
| 1735947600 | 83.44 | 2.01 | 2.47 | 82 | 83.46 | 80.815 | 446957 |
| 1735861200 | 81.43 | -2.02 | -2.42 | 84.17 | 85.83 | 80.7025 | 415258 |
| 1735688400 | 83.45 | 0.75 | 0.91 | 83.16 | 83.48 | 82.5362 | 323044 |
| 1735602000 | 82.7 | -0.67 | -0.80 | 82.91 | 84.17 | 81.25 | 430103 |
| 1735342800 | 83.37 | -0.53 | -0.63 | 83.19 | 84.94 | 81.7 | 408701 |
| 1735256400 | 83.9 | 0.69 | 0.83 | 83.75 | 83.945 | 81.56 | 222041 |
| 1735077840 | 83.21 | 0.29 | 0.35 | 82.94 | 83.44 | 82.0977 | 130867 |
| 1734997200 | 82.92 | -0.48 | -0.58 | 83.4 | 83.5 | 81.64 | 331780 |
| 1734738000 | 83.4 | 0.68 | 0.82 | 81.84 | 84.16 | 81.01 | 1096433 |
| 1734651600 | 82.72 | 0.7 | 0.85 | 83.25 | 83.6299 | 81.1867 | 494415 |
| 1734565200 | 82.02 | -3.29 | -3.86 | 85.73 | 86.71 | 81.76 | 574024 |
| 1734478800 | 85.31 | 0.7 | 0.83 | 85 | 86.46 | 83.59 | 763803 |
| 1734392400 | 84.61 | -0.23 | -0.27 | 83.87 | 85.79 | 83.43 | 475583 |
| 1734133200 | 84.84 | -1.94 | -2.24 | 86.48 | 87.03 | 84.15 | 485073 |
| 1734046800 | 86.78 | -1.91 | -2.15 | 88.21 | 89.46 | 85.85 | 470801 |
| 1733960400 | 88.69 | -0.33 | -0.37 | 90 | 90.66 | 88.355 | 628694 |
| 1733874000 | 89.02 | -1.84 | -2.03 | 90.58 | 90.58 | 87.59 | 567212 |
| 1733787600 | 90.86 | 1.86 | 2.09 | 89.66 | 91.965 | 89.49 | 554286 |
| 1733528400 | 89 | -1.18 | -1.31 | 91 | 91.255 | 88.4 | 385065 |
| 1733442000 | 90.18 | -3.47 | -3.71 | 94.04 | 94.2 | 89.95 | 445897 |
| 1733355600 | 93.65 | -0.23 | -0.24 | 94.06 | 95.72 | 91.79 | 408239 |
| 1733269200 | 93.88 | -0.3 | -0.32 | 94.45 | 95.2914 | 92.13 | 339559 |
| 1733182800 | 94.18 | -0.13 | -0.14 | 94.64 | 95.05 | 93.3 | 570820 |
| 1732917840 | 94.31 | 1.14 | 1.22 | 93.15 | 94.77 | 92.4 | 340062 |
| 1732750800 | 93.17 | -1.78 | -1.87 | 95.34 | 95.98 | 91.45 | 726879 |
| 1732664400 | 94.95 | 0.34 | 0.36 | 94.97 | 97.32 | 93.92 | 1195026 |
| 1732578000 | 94.61 | 4.92 | 5.49 | 91.55 | 94.79 | 90.3061 | 952682 |
| 1732318800 | 89.69 | 4.55 | 5.34 | 85.25 | 93.49 | 85.25 | 1980977 |
| 1732232400 | 85.14 | 0.99 | 1.18 | 76.99 | 88.53 | 76.01 | 2337962 |
| 1732146000 | 84.15 | -2.17 | -2.51 | 86 | 86.05 | 82.84 | 1300138 |
| 1732059600 | 86.32 | -1.61 | -1.83 | 87.77 | 88.28 | 86.31 | 576439 |
| 1731973200 | 87.93 | -1.04 | -1.17 | 89.02 | 89.9975 | 85.6 | 641118 |
| 1731714000 | 88.97 | -2.26 | -2.48 | 91.01 | 92.41 | 88.81 | 573865 |
| 1731627600 | 91.23 | -1.25 | -1.35 | 92.88 | 93.26 | 89.85 | 626006 |
| 1731541200 | 92.48 | -2.08 | -2.20 | 94.6 | 95.66 | 92.44 | 576050 |
| 1731454800 | 94.56 | -1.17 | -1.22 | 94.975 | 96.14 | 93.58 | 439341 |
| 1731368400 | 95.73 | 0.42 | 0.44 | 96.55 | 96.99 | 93.675 | 674623 |
| 1731109200 | 95.31 | -7.39 | -7.20 | 101.99 | 101.995 | 94.02 | 1220701 |
| 1731022800 | 102.7 | -1.75 | -1.68 | 104.7 | 105.275 | 101.765 | 1259412 |
| 1730936400 | 104.45 | 13.61 | 14.98 | 95.45 | 104.94 | 95.45 | 1822261 |
| 1730850000 | 90.84 | 2.45 | 2.77 | 87.88 | 90.98 | 87.86 | 348172 |
| 1730763600 | 88.39 | 1.97 | 2.28 | 85.87 | 90.935 | 85.87 | 686052 |
| 1730500800 | 86.42 | 0.66 | 0.77 | 85.9 | 87.5225 | 85.9 | 470845 |
| 1730414400 | 85.76 | 0.25 | 0.29 | 85.29 | 86.72 | 84.905 | 515284 |
| 1730328000 | 85.51 | -1.15 | -1.33 | 86.19 | 87.8 | 85.47 | 270210 |
| 1730241600 | 86.66 | -1.55 | -1.76 | 86.95 | 88.157 | 85.91 | 365747 |
| 1730155200 | 88.21 | 2.63 | 3.07 | 86.2 | 88.26 | 86.185 | 432378 |
| 1729896000 | 85.58 | -0.39 | -0.45 | 86.81 | 86.81 | 84.98 | 266734 |
| 1729809600 | 85.97 | 0.26 | 0.30 | 86.39 | 86.64 | 84.71 | 378677 |
| 1729723200 | 85.71 | -1.09 | -1.26 | 86.52 | 87.31 | 84.61 | 456423 |
| 1729636800 | 86.8 | -0.44 | -0.50 | 86.77 | 87.05 | 84.86 | 523175 |
| 1729550400 | 87.24 | -2.31 | -2.58 | 89.51 | 90.028 | 86.75 | 374453 |
| 1729291200 | 89.55 | 0.91 | 1.03 | 89.14 | 90.04 | 88.415 | 883324 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
