Atkore International Group Inc (ATKR) Historical Stock Data
176.25 ↑0.99 (0.56%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATKR is down -0.33% 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 |
|---|---|---|---|---|---|---|
| 2024-05-03 | 179.14 | 176.25 | ↓$2.89 (-1.61%) | 173.41 | 179.14 | 533.03K |
| 2024-05-02 | 177.55 | 175.26 | ↓$2.29 (-1.29%) | 173.63 | 177.55 | 466.59K |
| 2024-05-01 | 175.50 | 175.00 | ↓$0.50 (-0.28%) | 173.60 | 179.86 | 605.59K |
| 2024-04-30 | 182.27 | 175.30 | ↓$6.97 (-3.82%) | 175.25 | 183.46 | 508.59K |
| 2024-04-29 | 183.96 | 183.16 | ↓$0.80 (-0.43%) | 181.54 | 185.42 | 337.63K |
| 2024-04-26 | 181.52 | 182.99 | ↑$1.47 (0.81%) | 181.11 | 183.69 | 256.83K |
| 2024-04-25 | 176.38 | 181.21 | ↑$4.83 (2.74%) | 174.65 | 181.62 | 386.28K |
| 2024-04-24 | 181.00 | 179.11 | ↓$1.89 (-1.04%) | 176.81 | 183.57 | 369.80K |
| 2024-04-23 | 175.34 | 179.98 | ↑$4.64 (2.65%) | 174.35 | 180.38 | 462.47K |
| 2024-04-22 | 173.10 | 173.54 | ↑$0.44 (0.25%) | 172.50 | 175.30 | 817.11K |
| 2024-04-19 | 170.31 | 171.82 | ↑$1.51 (0.89%) | 169.79 | 172.64 | 440.37K |
| 2024-04-18 | 171.24 | 171.18 | ↓$0.06 (-0.04%) | 170.06 | 173.93 | 338.18K |
| 2024-04-17 | 173.02 | 170.12 | ↓$2.90 (-1.68%) | 169.47 | 174.81 | 445.55K |
| 2024-04-16 | 174.22 | 172.15 | ↓$2.07 (-1.19%) | 170.95 | 174.39 | 461.88K |
| 2024-04-15 | 174.89 | 175.86 | ↑$0.97 (0.55%) | 173.34 | 178.99 | 749.10K |
| 2024-04-12 | 173.52 | 171.57 | ↓$1.95 (-1.12%) | 169.44 | 173.97 | 321.94K |
| 2024-04-11 | 173.66 | 175.01 | ↑$1.35 (0.78%) | 170.96 | 175.08 | 518.63K |
| 2024-04-10 | 171.83 | 172.75 | ↑$0.92 (0.54%) | 170.01 | 175.59 | 578.35K |
| 2024-04-09 | 181.47 | 177.10 | ↓$4.37 (-2.41%) | 176.73 | 181.81 | 436.99K |
| 2024-04-08 | 184.92 | 181.21 | ↓$3.71 (-2.01%) | 180.88 | 185.47 | 399.66K |
| 2024-04-05 | 181.37 | 183.82 | ↑$2.45 (1.35%) | 180.03 | 185.87 | 514.98K |
| 2024-04-04 | 188.59 | 179.52 | ↓$9.07 (-4.81%) | 178.76 | 189.84 | 855.40K |
| 2024-04-03 | 184.33 | 187.69 | ↑$3.36 (1.82%) | 184.15 | 188.06 | 760.80K |
| 2024-04-02 | 190.07 | 185.14 | ↓$4.93 (-2.59%) | 181.37 | 190.27 | 874.40K |
| 2024-04-01 | 191.23 | 193.58 | ↑$2.35 (1.23%) | 190.38 | 194.98 | 516.93K |
| 2024-03-28 | 186.11 | 190.36 | ↑$4.25 (2.28%) | 185.50 | 191.16 | 481.61K |
| 2024-03-27 | 184.43 | 186.06 | ↑$1.63 (0.88%) | 184.18 | 187.06 | 339.49K |
| 2024-03-26 | 181.13 | 182.58 | ↑$1.45 (0.80%) | 179.68 | 183.15 | 302.02K |
| 2024-03-25 | 185.52 | 180.48 | ↓$5.04 (-2.72%) | 180.40 | 186.75 | 382.97K |
| 2024-03-22 | 186.01 | 185.25 | ↓$0.76 (-0.41%) | 184.09 | 187.46 | 250.93K |
Create an account or log in to view more rows.
$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!
$ATKR is anyone really buying this shit
$ATKR green monday
$ATKR yeah we're going green today