Atkore International Group Inc (ATKR) Historical Stock Data
81.43 ↓2.02 (-2.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATKR is down -0.04% a day on average. There have been 12 days where Atkore International Group Inc closed green and 18 days where ATKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 84.17 | 81.43 | ↓$2.74 (-3.26%) | 80.70 | 85.83 | 415.30K |
| 2024-12-31 | 83.16 | 83.45 | ↑$0.29 (0.35%) | 82.54 | 83.48 | 323.04K |
| 2024-12-30 | 82.91 | 82.70 | ↓$0.21 (-0.25%) | 81.25 | 84.17 | 430.23K |
| 2024-12-27 | 83.19 | 83.37 | ↑$0.18 (0.22%) | 81.70 | 84.94 | 408.89K |
| 2024-12-26 | 82.70 | 83.90 | ↑$1.20 (1.45%) | 81.56 | 83.95 | 222.04K |
| 2024-12-24 | 82.94 | 83.21 | ↑$0.27 (0.33%) | 82.10 | 83.44 | 130.87K |
| 2024-12-23 | 83.40 | 82.92 | ↓$0.48 (-0.58%) | 81.64 | 83.50 | 331.78K |
| 2024-12-20 | 81.84 | 83.40 | ↑$1.56 (1.91%) | 81.01 | 84.16 | 1.10M |
| 2024-12-19 | 83.25 | 82.72 | ↓$0.53 (-0.64%) | 81.19 | 83.63 | 494.42K |
| 2024-12-18 | 85.73 | 82.02 | ↓$3.71 (-4.33%) | 81.76 | 86.71 | 574.02K |
| 2024-12-17 | 84.62 | 85.31 | ↑$0.69 (0.82%) | 83.59 | 86.46 | 763.80K |
| 2024-12-16 | 83.87 | 84.61 | ↑$0.74 (0.88%) | 83.43 | 85.79 | 475.82K |
| 2024-12-13 | 86.48 | 84.84 | ↓$1.64 (-1.90%) | 84.15 | 87.03 | 485.07K |
| 2024-12-12 | 88.21 | 86.78 | ↓$1.43 (-1.62%) | 85.85 | 89.46 | 470.80K |
| 2024-12-11 | 90.00 | 88.69 | ↓$1.31 (-1.46%) | 88.36 | 90.66 | 628.70K |
| 2024-12-10 | 90.58 | 89.02 | ↓$1.56 (-1.72%) | 87.59 | 90.58 | 567.22K |
| 2024-12-09 | 89.66 | 90.86 | ↑$1.20 (1.34%) | 89.66 | 91.97 | 554.42K |
| 2024-12-06 | 91.00 | 89.00 | ↓$2.00 (-2.20%) | 88.40 | 91.26 | 386.27K |
| 2024-12-05 | 94.04 | 90.18 | ↓$3.86 (-4.10%) | 89.95 | 94.20 | 424.56K |
| 2024-12-04 | 94.06 | 93.65 | ↓$0.41 (-0.44%) | 91.79 | 95.72 | 408.24K |
| 2024-12-03 | 94.45 | 93.88 | ↓$0.57 (-0.60%) | 92.13 | 95.29 | 339.56K |
| 2024-12-02 | 94.64 | 94.18 | ↓$0.46 (-0.49%) | 93.30 | 95.05 | 570.83K |
| 2024-11-29 | 93.15 | 94.31 | ↑$1.16 (1.25%) | 92.40 | 94.77 | 340.06K |
| 2024-11-27 | 95.34 | 93.17 | ↓$2.17 (-2.28%) | 91.45 | 95.89 | 726.88K |
| 2024-11-26 | 94.97 | 94.95 | ↓$0.02 (-0.02%) | 93.92 | 97.32 | 1.20M |
| 2024-11-25 | 91.55 | 94.61 | ↑$3.06 (3.34%) | 90.31 | 94.79 | 0.95M |
| 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 |
Create an account or log in to view more rows.
$ATKR low volume today isn’t necessarily a bad thing
$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