Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	186.11	191.16	189.92	190.36	481,610	+4.30(+2.31%)
Mar 27, 2024	184.43	186.71	184.18	186.06	339,473	+3.48(+1.91%)
Mar 26, 2024	181.13	183.15	179.68	182.58	302,021	+2.10(+1.16%)
Mar 25, 2024	185.52	186.75	180.40	180.48	382,949	-4.77(-2.57%)
Mar 22, 2024	186.01	187.46	184.09	185.25	250,929	-1.02(-0.55%)
Mar 21, 2024	185.81	189.39	185.55	186.27	379,722	+2.40(+1.31%)
Mar 20, 2024	180.49	184.57	179.62	183.87	300,927	+3.58(+1.99%)
Mar 19, 2024	177.28	180.89	177.00	180.29	402,623	+2.20(+1.24%)
Mar 18, 2024	180.00	180.87	176.41	178.09	527,233	-0.82(-0.46%)
Mar 15, 2024	172.38	179.91	172.38	178.91	757,561	+5.04(+2.90%)
Mar 14, 2024	175.81	177.20	172.73	173.87	723,206	-2.26(-1.28%)
Mar 13, 2024	171.12	176.17	171.12	176.13	397,853	+5.12(+2.99%)
Mar 12, 2024	169.23	171.57	167.00	171.01	354,091	+2.40(+1.42%)
Mar 11, 2024	167.12	169.22	165.00	168.61	380,612	+0.14(+0.08%)
Mar 08, 2024	172.23	174.00	168.26	168.47	517,312	-1.47(-0.87%)
Mar 07, 2024	164.39	170.36	164.39	169.94	364,262	+5.92(+3.61%)
Mar 06, 2024	163.95	166.23	160.01	164.02	354,104	+2.08(+1.28%)
Mar 05, 2024	169.80	171.49	161.86	161.94	479,198	-10.26(-5.96%)
Mar 04, 2024	172.75	175.30	172.06	172.20	658,674	-0.32(-0.19%)
Mar 01, 2024	170.08	173.23	169.32	172.52	599,924	+3.12(+1.84%)
Feb 29, 2024	165.80	170.06	164.66	169.40	626,432	+5.47(+3.34%)
Feb 28, 2024	163.42	165.50	160.84	163.93	626,375	+0.44(+0.27%)
Feb 27, 2024	162.86	164.57	160.78	163.49	655,764	+2.46(+1.53%)
Feb 26, 2024	151.21	161.34	151.00	161.03	800,784	+9.71(+6.42%)
Feb 23, 2024	146.92	151.75	145.42	151.32	562,985	+5.24(+3.59%)
Feb 22, 2024	145.20	146.27	143.42	146.08	288,913	+2.09(+1.46%)
Feb 21, 2024	142.48	144.00	140.44	143.99	422,518	+1.69(+1.19%)
Feb 20, 2024	141.49	142.70	139.92	142.30	504,002	-1.98(-1.37%)
Feb 16, 2024	146.35	147.73	144.22	144.28	300,941	-3.98(-2.69%)
Feb 15, 2024	144.87	148.94	143.81	148.26	279,737	+3.77(+2.61%)
Feb 14, 2024	144.69	145.45	143.08	144.48	520,668	+1.90(+1.33%)
Feb 13, 2024	144.03	144.12	139.23	142.59	747,704	-7.09(-4.74%)
Feb 12, 2024	148.34	150.62	147.54	149.68	414,215	+1.69(+1.14%)
Feb 09, 2024	149.01	149.13	146.42	148.00	299,959	-0.34(-0.23%)
Feb 08, 2024	146.69	148.37	145.31	148.34	355,388	+2.73(+1.88%)
Feb 07, 2024	144.16	147.41	143.81	145.60	401,202	+2.79(+1.96%)
Feb 06, 2024	144.73	144.73	141.96	142.81	384,088	-1.93(-1.33%)
Feb 05, 2024	146.65	147.65	143.87	144.73	377,560	-3.56(-2.40%)
Feb 02, 2024	145.22	150.11	144.41	148.30	690,377	+0.73(+0.49%)
Feb 01, 2024	147.69	149.10	140.61	147.57	1,121,885	-4.64(-3.05%)
Jan 31, 2024	155.30	156.54	151.58	152.21	593,241	-4.33(-2.77%)
Jan 30, 2024	155.81	159.23	154.92	156.54	411,707	-0.56(-0.36%)
Jan 29, 2024	152.93	157.49	152.83	157.10	331,165	+4.08(+2.67%)
Jan 26, 2024	154.86	155.71	152.43	153.02	269,409	-1.00(-0.65%)
Jan 25, 2024	154.90	156.15	153.21	154.01	339,043	+2.15(+1.41%)
Jan 24, 2024	154.78	154.78	151.40	151.87	238,698	-0.89(-0.58%)
Jan 23, 2024	157.04	157.85	152.26	152.76	234,857	-2.34(-1.51%)
Jan 22, 2024	154.67	157.33	154.00	155.10	319,523	+2.41(+1.58%)
Jan 19, 2024	152.92	153.62	149.70	152.70	307,673	+0.26(+0.17%)
Jan 18, 2024	149.38	152.58	149.09	152.44	281,127	+3.83(+2.58%)
Jan 17, 2024	146.25	149.30	145.26	148.61	339,142	-0.28(-0.19%)
Jan 16, 2024	149.19	149.91	146.70	148.88	424,629	-1.70(-1.13%)
Jan 12, 2024	153.44	154.10	150.45	150.58	244,117	-0.84(-0.55%)
Jan 11, 2024	152.61	153.55	149.67	151.42	212,411	-1.29(-0.84%)
Jan 10, 2024	152.56	153.09	150.41	152.71	183,672	-0.05(-0.03%)
Jan 09, 2024	153.44	153.44	149.04	152.76	281,951	-3.07(-1.97%)
Jan 08, 2024	152.17	155.95	151.89	155.83	270,186	+3.77(+2.48%)
Jan 05, 2024	150.71	153.84	150.50	152.06	331,695	-0.53(-0.35%)
Jan 04, 2024	154.86	155.72	152.27	152.59	374,181	-1.27(-0.82%)
Jan 03, 2024	160.48	160.86	153.72	153.85	568,704	-8.93(-5.49%)
Jan 02, 2024	158.29	164.61	157.76	162.79	419,810	+3.12(+1.96%)
Dec 29, 2023	161.41	162.52	159.09	159.66	415,191	-2.25(-1.39%)
Dec 28, 2023	162.66	163.51	161.78	161.91	338,701	-1.14(-0.70%)
Dec 27, 2023	163.16	165.19	161.82	163.04	341,979	+0.48(+0.29%)
Dec 26, 2023	161.83	165.34	161.39	162.57	260,770	+1.25(+0.77%)
Dec 22, 2023	158.29	161.44	157.97	161.32	294,475	+3.06(+1.94%)
Dec 21, 2023	159.44	159.96	157.86	158.25	337,912	+0.97(+0.62%)
Dec 20, 2023	158.25	161.79	157.27	157.29	440,194	-1.87(-1.17%)
Dec 19, 2023	158.56	161.26	157.98	159.15	472,334	+2.32(+1.48%)
Dec 18, 2023	158.31	158.31	155.38	156.83	530,492	+0.12(+0.08%)
Dec 15, 2023	156.43	157.06	153.84	156.71	1,025,108	+0.75(+0.48%)
Dec 14, 2023	146.51	156.18	146.51	155.96	1,445,373	+13.81(+9.72%)
Dec 13, 2023	137.47	142.46	136.27	142.15	596,148	+4.85(+3.53%)
Dec 12, 2023	137.44	138.07	135.84	137.30	380,091	+0.40(+0.29%)
Dec 11, 2023	135.21	137.48	135.21	136.90	344,003	+1.96(+1.45%)
Dec 08, 2023	132.44	136.50	132.35	134.94	401,311	+2.50(+1.89%)
Dec 07, 2023	130.30	132.54	129.58	132.44	324,489	+2.34(+1.79%)
Dec 06, 2023	130.91	133.23	129.55	130.10	410,367	+0.13(+0.10%)
Dec 05, 2023	132.02	132.15	129.53	129.97	327,831	-2.92(-2.20%)
Dec 04, 2023	131.47	132.93	129.63	132.90	403,855	+0.18(+0.14%)
Dec 01, 2023	128.31	133.67	128.28	132.72	457,196	+3.09(+2.39%)
Nov 30, 2023	128.31	130.15	126.88	129.63	692,600	+2.25(+1.76%)
Nov 29, 2023	129.33	131.25	127.21	127.38	479,966	+0.14(+0.11%)
Nov 28, 2023	129.82	130.43	127.17	127.24	592,140	-3.03(-2.33%)
Nov 27, 2023	130.93	131.82	129.36	130.28	449,847	-1.65(-1.25%)
Nov 24, 2023	130.31	132.50	130.18	131.92	164,518	+1.36(+1.04%)
Nov 22, 2023	129.73	131.55	128.80	130.56	377,373	+1.76(+1.36%)
Nov 21, 2023	128.95	130.34	127.43	128.81	542,487	-1.16(-0.89%)
Nov 20, 2023	131.23	131.42	126.09	129.97	578,155	-1.17(-0.89%)
Nov 17, 2023	122.30	133.16	120.75	131.13	1,775,739	-3.81(-2.82%)
Nov 16, 2023	135.93	137.62	133.52	134.94	304,522	-0.99(-0.73%)
Nov 15, 2023	136.91	138.67	135.72	135.93	349,477	-1.26(-0.92%)
Nov 14, 2023	134.71	139.88	134.71	137.19	498,300	+6.91(+5.30%)
Nov 13, 2023	131.37	132.45	130.24	130.28	216,998	-1.73(-1.31%)
Nov 10, 2023	129.96	132.53	128.86	132.01	144,747	+3.55(+2.77%)
Nov 09, 2023	130.31	130.32	128.21	128.46	223,533	-0.09(-0.07%)
Nov 08, 2023	129.73	131.82	126.82	128.55	320,863	-0.78(-0.60%)
Nov 07, 2023	129.06	130.16	128.19	129.33	338,453	-1.13(-0.86%)
Nov 06, 2023	132.03	132.15	129.21	130.45	255,946	-1.30(-0.98%)
Nov 03, 2023	132.27	134.91	131.65	131.75	278,253	+1.81(+1.39%)
Nov 02, 2023	131.74	133.22	128.95	129.94	268,497	+0.67(+0.52%)
Nov 01, 2023	123.51	129.36	121.74	129.28	339,845	+5.26(+4.24%)
Oct 31, 2023	124.73	127.73	123.81	124.02	298,943	-1.61(-1.28%)
Oct 30, 2023	124.83	127.01	123.98	125.62	365,728	+2.66(+2.17%)
Oct 27, 2023	123.87	124.48	121.86	122.96	303,249	-0.83(-0.67%)
Oct 26, 2023	124.82	126.48	122.28	123.79	279,717	+0.05(+0.04%)
Oct 25, 2023	123.99	124.40	121.74	123.74	323,723	-0.25(-0.20%)
Oct 24, 2023	125.98	126.06	123.85	123.99	373,130	-0.32(-0.26%)
Oct 23, 2023	125.02	128.06	124.21	124.31	328,792	-1.06(-0.84%)
Oct 20, 2023	128.22	128.98	124.99	125.36	633,544	-3.60(-2.79%)
Oct 19, 2023	131.16	133.18	127.96	128.97	448,242	-1.78(-1.36%)
Oct 18, 2023	136.72	137.74	130.09	130.74	608,139	-7.99(-5.76%)
Oct 17, 2023	137.38	142.11	137.34	138.74	289,081	+0.75(+0.54%)
Oct 16, 2023	139.16	140.20	136.47	137.99	278,425	+1.02(+0.74%)
Oct 13, 2023	141.91	141.91	135.49	136.97	531,822	-5.55(-3.89%)
Oct 12, 2023	147.43	147.43	142.39	142.52	312,171	-4.81(-3.26%)
Oct 11, 2023	146.37	147.77	144.28	147.33	269,670	+1.45(+0.99%)
Oct 10, 2023	146.80	149.36	145.87	145.88	192,629	-0.02(-0.01%)
Oct 09, 2023	143.69	145.90	142.13	145.90	187,452	+1.97(+1.37%)
Oct 06, 2023	140.54	145.32	140.35	143.94	280,486	+3.07(+2.18%)
Oct 05, 2023	142.81	143.59	140.52	140.86	262,840	-2.40(-1.67%)
Oct 04, 2023	144.15	145.17	142.30	143.26	399,218	-0.64(-0.44%)
Oct 03, 2023	143.16	145.44	142.14	143.90	502,510	-0.80(-0.55%)
Oct 02, 2023	148.81	150.80	144.06	144.69	472,361	-4.18(-2.81%)
Sep 29, 2023	152.80	154.49	147.42	148.88	567,462	-2.50(-1.65%)
Sep 28, 2023	147.69	152.91	147.48	151.38	410,060	+3.29(+2.22%)
Sep 27, 2023	144.03	149.65	144.03	148.09	546,255	+5.69(+3.99%)
Sep 26, 2023	144.65	145.90	141.73	142.40	447,010	-3.72(-2.55%)
Sep 25, 2023	143.12	146.68	145.58	146.12	207,299	+2.56(+1.78%)
Sep 22, 2023	142.26	145.17	142.00	143.57	290,018	+1.58(+1.11%)
Sep 21, 2023	147.19	147.25	141.98	141.99	409,793	-6.73(-4.53%)
Sep 20, 2023	150.59	153.06	148.54	148.72	265,568	-0.63(-0.42%)
Sep 19, 2023	149.55	150.72	147.87	149.35	312,076	-0.21(-0.14%)
Sep 18, 2023	147.21	151.01	146.44	149.56	348,669	+2.24(+1.52%)
Sep 15, 2023	150.46	150.46	146.49	147.33	708,655	-4.52(-2.98%)
Sep 14, 2023	148.72	152.55	148.52	151.85	317,764	+4.63(+3.14%)
Sep 13, 2023	146.42	147.75	144.22	147.22	326,651	+0.36(+0.25%)
Sep 12, 2023	150.31	152.40	146.41	146.86	287,780	-4.21(-2.79%)
Sep 11, 2023	151.95	154.26	150.87	151.07	259,867	+0.67(+0.44%)
Sep 08, 2023	150.52	151.78	149.58	150.40	247,360	-0.96(-0.63%)
Sep 07, 2023	152.91	153.08	149.23	151.36	292,616	-3.18(-2.06%)
Sep 06, 2023	153.08	155.90	152.93	154.54	211,126	+1.50(+0.98%)
Sep 05, 2023	157.66	158.67	152.75	153.05	304,880	-4.58(-2.91%)
Sep 01, 2023	154.97	158.56	154.75	157.63	292,156	+3.98(+2.59%)
Aug 31, 2023	152.81	154.25	151.68	153.65	435,705	+0.99(+0.65%)
Aug 30, 2023	150.68	154.59	150.68	152.66	398,339	+2.22(+1.47%)
Aug 29, 2023	145.16	150.92	144.83	150.44	329,154	+4.82(+3.31%)
Aug 28, 2023	143.70	147.06	143.70	145.62	251,668	+3.07(+2.16%)
Aug 25, 2023	142.72	143.79	140.36	142.55	218,522	+0.50(+0.35%)
Aug 24, 2023	143.66	145.40	142.04	142.05	218,244	-2.19(-1.52%)
Aug 23, 2023	142.69	144.87	141.46	144.25	268,542	+2.09(+1.47%)
Aug 22, 2023	143.48	144.24	141.35	142.16	263,658	-0.25(-0.18%)
Aug 21, 2023	142.50	143.60	141.14	142.41	314,969	+0.74(+0.52%)
Aug 18, 2023	139.05	141.89	136.62	141.67	686,928	+0.97(+0.69%)
Aug 17, 2023	143.70	144.58	140.47	140.70	396,572	-3.00(-2.09%)
Aug 16, 2023	149.34	151.13	143.47	143.71	398,897	-6.66(-4.43%)
Aug 15, 2023	149.71	152.58	149.25	150.36	326,187	+0.04(+0.03%)
Aug 14, 2023	146.34	150.50	146.33	150.32	271,617	+2.28(+1.54%)
Aug 11, 2023	147.30	149.16	146.67	148.04	224,953	+1.07(+0.73%)
Aug 10, 2023	148.94	153.11	146.38	146.97	355,619	-2.27(-1.52%)
Aug 09, 2023	156.47	156.47	148.79	149.23	590,690	-5.95(-3.83%)
Aug 08, 2023	149.15	156.58	147.82	155.18	698,394	+7.22(+4.88%)
Aug 07, 2023	150.43	150.68	145.59	147.96	823,556	-2.89(-1.92%)
Aug 04, 2023	154.64	154.64	150.76	150.85	441,920	-3.24(-2.10%)
Aug 03, 2023	157.86	157.86	153.79	154.09	516,139	-3.93(-2.49%)
Aug 02, 2023	161.39	164.41	157.96	158.03	342,013	-5.06(-3.10%)
Aug 01, 2023	157.10	163.36	156.98	163.09	424,444	+4.75(+3.00%)
Jul 31, 2023	158.73	159.51	156.94	158.34	243,381	+1.28(+0.81%)
Jul 28, 2023	157.10	157.32	155.10	157.06	273,834	+1.86(+1.20%)
Jul 27, 2023	157.46	158.65	154.61	155.20	210,013	-0.58(-0.37%)
Jul 26, 2023	159.11	160.80	154.24	155.78	357,243	-4.98(-3.10%)
Jul 25, 2023	157.61	162.43	157.61	160.76	366,009	+2.67(+1.69%)
Jul 24, 2023	157.84	160.81	157.71	158.09	289,357	+0.79(+0.50%)
Jul 21, 2023	160.86	160.86	156.91	157.30	258,896	-2.59(-1.62%)
Jul 20, 2023	159.66	160.51	156.81	159.88	414,684	+0.48(+0.30%)
Jul 19, 2023	160.25	161.64	157.35	159.40	439,929	-2.09(-1.29%)
Jul 18, 2023	154.11	162.84	153.61	161.49	736,624	+7.71(+5.02%)
Jul 17, 2023	151.78	155.51	151.45	153.78	439,054	+1.43(+0.94%)
Jul 14, 2023	154.08	154.17	150.61	152.35	287,964	-1.35(-0.88%)
Jul 13, 2023	152.79	154.57	151.06	153.69	342,481	+2.02(+1.33%)
Jul 12, 2023	152.46	153.50	150.29	151.68	294,447	+1.43(+0.95%)
Jul 11, 2023	151.22	151.92	148.78	150.25	381,214	-0.13(-0.09%)
Jul 10, 2023	147.30	150.90	146.05	150.38	355,572	+3.08(+2.09%)
Jul 07, 2023	144.35	149.69	144.31	147.30	377,085	+2.72(+1.88%)
Jul 06, 2023	149.85	150.92	144.06	144.58	570,688	-6.72(-4.44%)
Jul 05, 2023	152.47	155.12	149.65	151.30	406,436	-2.74(-1.78%)
Jul 03, 2023	155.70	157.11	154.01	154.04	214,505	-1.57(-1.01%)
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%)

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

Wapakoneta Daily News

Wapakoneta, OH (45895)

Today

Tonight

Atkore Inc (NY: ATKR )

Historical Prices

Sections

Services

Wapakoneta Daily News