Atkore International Group Inc (ATKR) Historical Stock Data
85.01 ↑2.23 (2.69%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ATKR is down -0.98% a day on average. There have been 9 days where Atkore International Group Inc closed green and 21 days where ATKR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 83.00 | 85.01 | ↑$2.01 (2.42%) | 82.67 | 85.93 | 673.21K |
| 2024-09-11 | 83.00 | 82.78 | ↓$0.22 (-0.27%) | 80.11 | 83.69 | 791.79K |
| 2024-09-10 | 83.09 | 83.12 | ↑$0.03 (0.04%) | 80.99 | 83.98 | 578.85K |
| 2024-09-09 | 84.00 | 83.00 | ↓$1.00 (-1.19%) | 82.70 | 84.72 | 697.59K |
| 2024-09-06 | 85.04 | 83.77 | ↓$1.27 (-1.49%) | 83.27 | 86.27 | 764.94K |
| 2024-09-05 | 87.26 | 84.83 | ↓$2.43 (-2.78%) | 84.36 | 87.45 | 650.42K |
| 2024-09-04 | 87.93 | 87.06 | ↓$0.87 (-0.99%) | 86.08 | 88.46 | 864.13K |
| 2024-09-03 | 92.53 | 88.41 | ↓$4.12 (-4.45%) | 87.90 | 92.78 | 0.91M |
| 2024-08-30 | 94.06 | 93.33 | ↓$0.73 (-0.78%) | 91.89 | 94.30 | 570.71K |
| 2024-08-29 | 94.34 | 92.91 | ↓$1.43 (-1.52%) | 91.44 | 94.34 | 733.67K |
| 2024-08-28 | 95.77 | 93.36 | ↓$2.41 (-2.52%) | 92.41 | 96.12 | 847.49K |
| 2024-08-27 | 99.27 | 95.97 | ↓$3.30 (-3.32%) | 95.72 | 99.55 | 533.52K |
| 2024-08-26 | 103.39 | 100.16 | ↓$3.23 (-3.12%) | 100.16 | 103.41 | 466.77K |
| 2024-08-23 | 98.10 | 102.75 | ↑$4.65 (4.74%) | 97.44 | 102.85 | 834.08K |
| 2024-08-21 | 96.43 | 97.88 | ↑$1.45 (1.50%) | 95.87 | 98.47 | 640.23K |
| 2024-08-20 | 96.01 | 95.68 | ↓$0.33 (-0.34%) | 94.82 | 97.15 | 681.11K |
| 2024-08-19 | 96.45 | 96.98 | ↑$0.53 (0.55%) | 95.76 | 98.12 | 752.46K |
| 2024-08-16 | 93.95 | 95.59 | ↑$1.64 (1.75%) | 93.65 | 96.10 | 0.98M |
| 2024-08-15 | 94.98 | 94.04 | ↓$0.94 (-0.99%) | 92.72 | 96.25 | 1.53M |
| 2024-08-14 | 95.92 | 92.50 | ↓$3.42 (-3.57%) | 92.39 | 96.75 | 1.03M |
| 2024-08-13 | 94.52 | 94.59 | ↑$0.07 (0.07%) | 91.31 | 94.66 | 2.44M |
| 2024-08-12 | 95.47 | 94.58 | ↓$0.89 (-0.93%) | 93.77 | 95.66 | 1M |
| 2024-08-09 | 94.56 | 94.88 | ↑$0.32 (0.34%) | 93.41 | 96.42 | 1.05M |
| 2024-08-08 | 97.29 | 95.24 | ↓$2.05 (-2.11%) | 94.69 | 99.79 | 2.61M |
| 2024-08-07 | 98.99 | 96.37 | ↓$2.62 (-2.65%) | 95.69 | 102.69 | 2.22M |
| 2024-08-06 | 105.00 | 101.05 | ↓$3.95 (-3.76%) | 99.03 | 108.69 | 5.91M |
| 2024-08-05 | 114.00 | 118.46 | ↑$4.46 (3.91%) | 112.30 | 121.78 | 1.60M |
| 2024-08-02 | 124.69 | 122.17 | ↓$2.52 (-2.02%) | 120.31 | 124.69 | 782.64K |
| 2024-08-01 | 134.75 | 129.04 | ↓$5.71 (-4.24%) | 126.19 | 136.24 | 800.51K |
| 2024-07-31 | 137.13 | 135.00 | ↓$2.13 (-1.55%) | 134.63 | 139.00 | 0.92M |
Create an account or log in to view more rows.
$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!
$ATKR is anyone really buying this shit