Skip to main content
ATKR logo

Atkore Inc.

ATKRNYSEIndustrialsElectrical Equipment & Parts

$94.92Today:- (-)1Y +42.95%

As of Oct 15, 2026 close

Market cap
$3.54B
P/E (TTM)
-
Forward P/E
-
Dividend yield
1.39%
52-week range
$53.75$94.93
Volume (live)
-
Avg. volume (3M)
755.43K

Atkore (ATKR) Historical Stock Prices

Analyze Atkore (ATKR) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Atkore (ATKR) Interactive Price Chart

Interactive historical price chart showing Atkore stock price movements and trends across multiple time periods.

Loading chart...

ATKR Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ATKR historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 202694.8894.9794.8894.9294.92926.61K
Oct 14, 202694.8594.9394.8494.9394.93850.71K
Oct 13, 202694.8894.9094.8794.8894.88718.52K
Oct 12, 202694.8594.9094.8594.8894.88318.64K
Oct 9, 202694.8994.8994.8494.8494.84350.31K
Oct 8, 202694.8594.9094.8094.8494.84819.53K
Oct 7, 202694.7794.8594.7694.8594.85775.42K
Oct 6, 202694.8394.8694.7294.7294.72396.55K
Oct 5, 202694.7594.8194.7594.7894.78591.70K
Oct 2, 202694.8594.8894.6294.6294.621.28M
Oct 1, 202694.8294.8494.7594.7794.77596.60K
Sep 30, 202694.7894.8194.7394.7594.75466.47K
Sep 29, 202694.6894.7894.6294.7394.73604.90K
Sep 28, 202694.5694.7294.5594.6094.602.03M
Sep 25, 202694.6594.6594.5494.5794.57537.45K
Sep 24, 202694.5094.6294.5094.5494.54604.02K
Sep 23, 202694.5594.5694.4994.5194.51340.10K
Sep 22, 202694.5094.6594.4794.5094.50863.31K
Sep 21, 202694.5494.5494.3594.4794.47545.24K
Sep 18, 202694.4394.5194.3294.3294.321.44M
Sep 17, 202694.6394.6394.3394.4794.47475.83K
Sep 16, 202694.5894.5894.4894.5294.52944.76K
Sep 15, 202694.3294.6394.3294.5594.551.03M
Sep 14, 202694.0694.2593.8794.0794.07838.69K
Sep 11, 202694.3894.3894.1394.1594.15440.33K
Sep 10, 202694.0694.3994.0294.1694.161.02M
Sep 9, 202693.8594.3093.8194.2194.211.03M
Sep 8, 202693.7893.9993.7293.8793.87508.90K
Sep 4, 202693.6793.7993.6793.7693.76407.06K
Sep 3, 202693.6593.7793.6593.6593.65909.22K
Sep 2, 202693.6593.7493.5593.5593.55906.04K
Sep 1, 202693.7093.7493.6093.6393.631.21M
Aug 31, 202693.6193.7893.5693.6993.69645.45K
Aug 28, 202693.8493.9693.5093.6093.60639.21K
Aug 27, 202693.7593.7793.6593.6693.66411.53K
Aug 26, 202693.6993.8293.6393.6393.63465.21K
Aug 25, 202693.7493.8593.6293.6293.62338.43K
Aug 24, 202693.6293.7893.4493.4993.49550.21K
Aug 21, 202693.7893.7893.5493.6093.60459.99K
Aug 20, 202693.4593.6793.4593.4993.49612.94K
Aug 19, 202693.6093.7093.4393.4393.43687.36K
Aug 18, 202693.5593.5993.3193.4493.44619.79K
Aug 17, 202693.8693.8993.7193.7193.38576.74K
Aug 14, 202693.8894.0193.8093.8093.47811.01K
Aug 13, 202693.9294.1493.8093.8393.501.25M
Aug 12, 202693.9593.9893.8093.8193.481.05M
Aug 11, 202693.8593.9693.7993.8793.54894.03K
Aug 10, 202693.7593.8893.6893.7593.421.14M
Aug 7, 202693.8393.8393.6593.7193.381.40M
Aug 6, 202693.6293.7593.6093.6693.331.85M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.