Atkore International Group Inc (ATKR) Historical Stock Data
63.84 ↓0.82 (-1.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATKR is up 0.12% a day on average. There have been 15 days where Atkore International Group Inc closed green and 15 days where ATKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 64.02 | 63.84 | ↓$0.18 (-0.28%) | 63.51 | 64.89 | 263.11K |
| 2025-12-04 | 65.94 | 64.66 | ↓$1.28 (-1.94%) | 64.36 | 66.04 | 478.40K |
| 2025-12-03 | 64.99 | 66.28 | ↑$1.29 (1.98%) | 64.99 | 66.87 | 744.12K |
| 2025-12-02 | 65.77 | 65.05 | ↓$0.72 (-1.09%) | 64.06 | 65.88 | 511.62K |
| 2025-12-01 | 66.28 | 65.42 | ↓$0.86 (-1.30%) | 65.14 | 67.40 | 363.26K |
| 2025-11-28 | 67.05 | 66.95 | ↓$0.10 (-0.15%) | 66.42 | 67.51 | 216.75K |
| 2025-11-26 | 65.10 | 66.89 | ↑$1.79 (2.75%) | 65.09 | 67.03 | 252.36K |
| 2025-11-25 | 62.96 | 65.10 | ↑$2.14 (3.40%) | 62.30 | 65.11 | 414.01K |
| 2025-11-24 | 61.33 | 62.47 | ↑$1.14 (1.86%) | 60.98 | 62.63 | 440.66K |
| 2025-11-21 | 57.99 | 61.57 | ↑$3.58 (6.17%) | 57.86 | 62.51 | 850.68K |
| 2025-11-20 | 64.64 | 57.94 | ↓$6.70 (-10.37%) | 55.46 | 67.05 | 2.36M |
| 2025-11-19 | 65.56 | 66.53 | ↑$0.97 (1.48%) | 65.36 | 72.84 | 1.06M |
| 2025-11-18 | 64.08 | 65.10 | ↑$1.02 (1.59%) | 63.32 | 65.23 | 434.13K |
| 2025-11-17 | 64.75 | 64.65 | ↓$0.10 (-0.15%) | 63.82 | 66.45 | 692.80K |
| 2025-11-14 | 64.13 | 65.01 | ↑$0.88 (1.37%) | 64.05 | 65.34 | 335.56K |
| 2025-11-13 | 65.05 | 64.83 | ↓$0.22 (-0.34%) | 64.24 | 66.04 | 351.93K |
| 2025-11-12 | 65.28 | 65.86 | ↑$0.58 (0.89%) | 65.07 | 66.09 | 246.84K |
| 2025-11-11 | 65.37 | 65.11 | ↓$0.26 (-0.40%) | 64.34 | 65.65 | 316.01K |
| 2025-11-10 | 66.67 | 65.40 | ↓$1.27 (-1.90%) | 65.26 | 66.92 | 256.25K |
| 2025-11-07 | 65.78 | 65.90 | ↑$0.12 (0.18%) | 65.01 | 66.49 | 227.68K |
| 2025-11-06 | 68.20 | 66.55 | ↓$1.65 (-2.42%) | 65.91 | 68.58 | 286.99K |
| 2025-11-05 | 68.03 | 68.32 | ↑$0.29 (0.43%) | 67.08 | 69.09 | 274.77K |
| 2025-11-04 | 68.89 | 68.40 | ↓$0.49 (-0.71%) | 67.90 | 69.29 | 358K |
| 2025-11-03 | 69.18 | 70.00 | ↑$0.82 (1.19%) | 67.59 | 70.43 | 330.03K |
| 2025-10-31 | 68.61 | 69.25 | ↑$0.64 (0.93%) | 68.29 | 69.41 | 304.47K |
| 2025-10-30 | 68.84 | 68.61 | ↓$0.23 (-0.33%) | 68.55 | 69.95 | 348.65K |
| 2025-10-29 | 68.77 | 69.47 | ↑$0.70 (1.02%) | 68.68 | 70.82 | 506.02K |
| 2025-10-28 | 68.00 | 68.78 | ↑$0.78 (1.15%) | 67.61 | 68.94 | 299.76K |
| 2025-10-27 | 68.86 | 68.55 | ↓$0.31 (-0.45%) | 67.92 | 69.28 | 299.90K |
| 2025-10-24 | 68.97 | 68.33 | ↓$0.64 (-0.93%) | 68.12 | 69.35 | 348.21K |
Create an account or log in to view more rows.
$ATKR used to this fuckery!! Not leaving no chance !
$ATKR red day ahead
$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