Atkore International Group Inc (ATKR) Historical Stock Data
89.69 ↑4.55 (5.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATKR is up 0.31% a day on average. There have been 11 days where Atkore International Group Inc closed green and 19 days where ATKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 85.25 | 89.69 | ↑$4.44 (5.21%) | 85.25 | 93.49 | 1.98M |
| 2024-11-21 | 76.49 | 85.14 | ↑$8.65 (11.31%) | 76.01 | 88.53 | 2.34M |
| 2024-11-20 | 86.00 | 84.15 | ↓$1.85 (-2.15%) | 82.84 | 86.00 | 1.30M |
| 2024-11-19 | 87.77 | 86.32 | ↓$1.45 (-1.65%) | 86.31 | 88.00 | 576.44K |
| 2024-11-18 | 89.02 | 87.93 | ↓$1.09 (-1.22%) | 85.60 | 90.00 | 641.12K |
| 2024-11-15 | 91.01 | 88.97 | ↓$2.04 (-2.24%) | 88.81 | 92.41 | 573.87K |
| 2024-11-14 | 92.88 | 91.23 | ↓$1.65 (-1.78%) | 89.85 | 93.26 | 626.02K |
| 2024-11-13 | 94.60 | 92.48 | ↓$2.12 (-2.24%) | 92.44 | 95.66 | 576.05K |
| 2024-11-12 | 94.98 | 94.56 | ↓$0.41 (-0.44%) | 93.58 | 96.14 | 439.34K |
| 2024-11-11 | 96.55 | 95.73 | ↓$0.82 (-0.85%) | 93.68 | 96.99 | 674.69K |
| 2024-11-08 | 101.99 | 95.31 | ↓$6.68 (-6.55%) | 94.02 | 102.00 | 1.22M |
| 2024-11-07 | 104.45 | 102.70 | ↓$1.75 (-1.68%) | 101.77 | 105.28 | 1.26M |
| 2024-11-06 | 95.98 | 104.45 | ↑$8.47 (8.82%) | 95.53 | 104.94 | 1.87M |
| 2024-11-05 | 87.88 | 90.84 | ↑$2.96 (3.37%) | 87.86 | 90.98 | 348.17K |
| 2024-11-04 | 85.87 | 88.39 | ↑$2.52 (2.93%) | 85.87 | 90.94 | 686.05K |
| 2024-11-01 | 85.90 | 86.42 | ↑$0.52 (0.61%) | 85.90 | 87.52 | 471.30K |
| 2024-10-31 | 85.01 | 85.76 | ↑$0.75 (0.88%) | 84.91 | 86.72 | 515.97K |
| 2024-10-30 | 86.19 | 85.51 | ↓$0.68 (-0.79%) | 85.47 | 87.80 | 270.21K |
| 2024-10-29 | 86.95 | 86.66 | ↓$0.29 (-0.33%) | 85.91 | 88.16 | 365.78K |
| 2024-10-28 | 86.20 | 88.21 | ↑$2.01 (2.33%) | 86.19 | 88.26 | 432.38K |
| 2024-10-25 | 86.81 | 85.58 | ↓$1.23 (-1.42%) | 84.98 | 86.81 | 266.73K |
| 2024-10-24 | 86.39 | 85.97 | ↓$0.42 (-0.49%) | 84.71 | 86.64 | 378.68K |
| 2024-10-23 | 86.52 | 85.71 | ↓$0.81 (-0.94%) | 84.61 | 87.31 | 456.42K |
| 2024-10-22 | 86.77 | 86.80 | ↑$0.03 (0.03%) | 84.86 | 86.84 | 523.18K |
| 2024-10-21 | 89.51 | 87.24 | ↓$2.27 (-2.54%) | 86.75 | 90.03 | 374.45K |
| 2024-10-18 | 89.14 | 89.55 | ↑$0.41 (0.46%) | 88.42 | 90.04 | 883.32K |
| 2024-10-17 | 88.79 | 88.64 | ↓$0.15 (-0.17%) | 87.90 | 89.50 | 522.66K |
| 2024-10-16 | 86.98 | 88.99 | ↑$2.01 (2.31%) | 86.93 | 90.19 | 719.79K |
| 2024-10-15 | 86.43 | 85.54 | ↓$0.89 (-1.03%) | 85.47 | 87.41 | 393K |
| 2024-10-14 | 87.24 | 86.86 | ↓$0.38 (-0.44%) | 85.76 | 87.24 | 480.06K |
Create an account or log in to view more rows.
$ATKR Powell save me
$ATKR holdddd it tight yall
$ATKR looks like a loading
$ATKR nice
$ATKR Hold on to your Butts.
$ATKR Monday will be very interesting.
$ATKR Shorts talk the talk but cant walk the walk
$ATKR C'mon
do a spike!!
$ATKR coming now
$ATKR let’s go baby!