Atkore International Group Stock Price (Quote)
$176.40
+0.150 (+0.0851%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 ATKR stock ended at $176.40. This is 0.0851% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.50% from a day low at $176.22 to a day high of $180.62. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jul 20, 2023 | $160.00 | $160.83 | $157.32 | $160.22 | 324 638 |
| Jul 19, 2023 | $160.59 | $161.98 | $157.68 | $159.74 | 360 580 |
| Jul 18, 2023 | $154.44 | $163.18 | $153.94 | $161.83 | 625 324 |
| Jul 17, 2023 | $152.10 | $155.84 | $151.77 | $154.10 | 334 803 |
| Jul 14, 2023 | $154.41 | $154.50 | $150.93 | $152.67 | 284 357 |
| Jul 13, 2023 | $153.11 | $154.87 | $151.38 | $154.02 | 341 359 |
| Jul 12, 2023 | $152.78 | $153.80 | $150.61 | $152.00 | 293 825 |
| Jul 11, 2023 | $151.54 | $152.23 | $149.10 | $150.57 | 216 975 |
| Jul 10, 2023 | $147.61 | $151.22 | $146.36 | $150.70 | 348 632 |
| Jul 07, 2023 | $144.66 | $149.98 | $144.56 | $147.61 | 282 170 |
| Jul 06, 2023 | $150.17 | $150.95 | $144.37 | $144.89 | 475 169 |
| Jul 05, 2023 | $152.79 | $155.45 | $149.97 | $151.62 | 398 460 |
| Jul 03, 2023 | $156.03 | $157.44 | $154.34 | $155.07 | 186 117 |
| Jun 30, 2023 | $156.96 | $157.45 | $154.06 | $155.94 | 533 274 |
| Jun 29, 2023 | $152.42 | $156.11 | $152.42 | $155.38 | 403 263 |
| Jun 28, 2023 | $152.26 | $154.03 | $151.20 | $152.32 | 304 856 |
| Jun 27, 2023 | $147.92 | $153.57 | $147.50 | $152.62 | 422 250 |
| Jun 26, 2023 | $143.52 | $147.84 | $143.76 | $146.56 | 288 075 |
| Jun 23, 2023 | $143.00 | $146.51 | $143.00 | $144.30 | 490 827 |
| Jun 22, 2023 | $143.52 | $146.05 | $143.03 | $145.30 | 327 694 |
| Jun 21, 2023 | $142.34 | $145.47 | $141.95 | $144.12 | 286 950 |
| Jun 20, 2023 | $138.47 | $143.06 | $137.82 | $142.81 | 323 771 |
| Jun 16, 2023 | $143.29 | $143.29 | $139.47 | $139.87 | 447 963 |
| Jun 15, 2023 | $142.86 | $144.33 | $139.87 | $141.95 | 308 339 |
| Jun 14, 2023 | $143.24 | $143.24 | $143.24 | $143.24 | 0 |
