Atkore International Group Inc (ATKR) Historical Stock Data
65.10 ↓1.11 (-1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATKR is up 0.01% a day on average. There have been 14 days where Atkore International Group Inc closed green and 16 days where ATKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 65.58 | 65.10 | ↓$0.48 (-0.73%) | 64.39 | 65.58 | 279.60K |
| 2025-05-29 | 67.45 | 66.21 | ↓$1.24 (-1.84%) | 65.41 | 67.45 | 244.65K |
| 2025-05-28 | 68.19 | 66.65 | ↓$1.54 (-2.26%) | 66.52 | 68.52 | 217.98K |
| 2025-05-27 | 66.41 | 68.12 | ↑$1.71 (2.57%) | 65.60 | 68.16 | 303.83K |
| 2025-05-23 | 64.19 | 65.33 | ↑$1.14 (1.78%) | 63.93 | 65.70 | 251.97K |
| 2025-05-22 | 64.97 | 65.82 | ↑$0.85 (1.31%) | 64.52 | 66.30 | 222.18K |
| 2025-05-21 | 67.09 | 65.67 | ↓$1.42 (-2.12%) | 65.61 | 67.29 | 430.43K |
| 2025-05-20 | 68.91 | 68.22 | ↓$0.69 (-1.00%) | 67.14 | 68.91 | 276.42K |
| 2025-05-19 | 67.52 | 68.61 | ↑$1.09 (1.61%) | 67.52 | 69.01 | 278.16K |
| 2025-05-16 | 69.06 | 68.92 | ↓$0.14 (-0.20%) | 67.71 | 69.06 | 353.69K |
| 2025-05-15 | 68.64 | 69.43 | ↑$0.79 (1.15%) | 68.27 | 69.72 | 482.43K |
| 2025-05-14 | 70.29 | 69.38 | ↓$0.91 (-1.29%) | 68.71 | 70.29 | 419.58K |
| 2025-05-13 | 70.73 | 70.16 | ↓$0.57 (-0.81%) | 70.16 | 71.72 | 393.64K |
| 2025-05-12 | 71.70 | 70.25 | ↓$1.45 (-2.02%) | 69.87 | 72.63 | 598.98K |
| 2025-05-09 | 69.16 | 67.96 | ↓$1.20 (-1.74%) | 67.81 | 69.81 | 478.15K |
| 2025-05-08 | 67.58 | 68.68 | ↑$1.10 (1.63%) | 67.57 | 69.24 | 641.17K |
| 2025-05-07 | 66.51 | 67.15 | ↑$0.64 (0.96%) | 65.75 | 67.74 | 717.68K |
| 2025-05-06 | 65.98 | 65.21 | ↓$0.77 (-1.17%) | 64.49 | 69.10 | 706.59K |
| 2025-05-05 | 65.69 | 66.89 | ↑$1.20 (1.83%) | 65.36 | 67.01 | 510.03K |
| 2025-05-02 | 65.91 | 65.90 | ↓$0.01 (-0.02%) | 65.52 | 66.78 | 365.05K |
| 2025-05-01 | 65.61 | 64.59 | ↓$1.02 (-1.55%) | 64.11 | 65.75 | 383.65K |
| 2025-04-30 | 62.10 | 63.87 | ↑$1.77 (2.85%) | 61.53 | 64.13 | 399.59K |
| 2025-04-29 | 63.03 | 63.74 | ↑$0.71 (1.13%) | 62.94 | 63.94 | 369.65K |
| 2025-04-28 | 63.66 | 63.47 | ↓$0.19 (-0.30%) | 62.73 | 65.21 | 427.25K |
| 2025-04-25 | 63.82 | 63.93 | ↑$0.11 (0.17%) | 63.29 | 64.73 | 275.13K |
| 2025-04-24 | 62.43 | 64.50 | ↑$2.07 (3.32%) | 62.00 | 64.81 | 459.40K |
| 2025-04-23 | 64.29 | 62.00 | ↓$2.29 (-3.55%) | 61.49 | 65.69 | 546.76K |
| 2025-04-22 | 62.32 | 62.66 | ↑$0.34 (0.55%) | 60.00 | 62.78 | 709.50K |
| 2025-04-21 | 57.83 | 56.73 | ↓$1.10 (-1.90%) | 55.62 | 57.83 | 335.90K |
| 2025-04-17 | 57.43 | 58.50 | ↑$1.07 (1.86%) | 57.30 | 59.25 | 839.45K |
Create an account or log in to view more rows.
$ATKR the redness has arrived
$ATKR the time is near
$ATKR Bull trap
$ATKR Bearish..
$ATKR Somethings happening Monday.
$ATKR we need one good push to moon this.
$ATKR low volume today isn’t necessarily a bad thing
$ATKR Powell save me
$ATKR holdddd it tight yall
$ATKR looks like a loading