Atkore International Group (NY: ATKR )

48.73 USD -0.27 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 47.94 48.90 46.48 48.73 479,300 -0.27(-0.55%)
Jan 14, 2021 47.94 49.26 47.38 49.00 384,655 +1.71(+3.62%)
Jan 13, 2021 48.18 48.28 46.95 47.29 421,109 -0.84(-1.75%)
Jan 12, 2021 46.32 48.41 46.07 48.13 334,071 +2.03(+4.40%)
Jan 11, 2021 45.05 46.22 45.05 46.10 374,961 +0.27(+0.59%)
Jan 08, 2021 46.76 46.78 45.21 45.83 373,200 -0.41(-0.89%)
Jan 07, 2021 47.84 48.10 46.20 46.24 369,701 -0.99(-2.10%)
Jan 06, 2021 45.31 47.61 44.96 47.23 325,538 +3.14(+7.12%)
Jan 05, 2021 42.07 44.42 42.07 44.09 295,271 +1.73(+4.08%)
Jan 04, 2021 42.70 43.99 42.12 42.36 432,823 +1.25(+3.04%)
Dec 31, 2020 41.11 41.11 41.11 163,474 -0.09(-0.22%)
Dec 30, 2020 40.28 41.37 40.17 41.20 163,474 +1.10(+2.74%)
Dec 29, 2020 41.00 41.23 39.65 40.10 210,470 -0.97(-2.36%)
Dec 28, 2020 41.45 41.93 41.01 41.07 306,540 +0.02(+0.05%)
Dec 24, 2020 40.83 41.31 40.17 41.05 212,700 +0.62(+1.53%)
Dec 23, 2020 41.03 41.17 40.21 40.43 635,312 +0.04(+0.10%)
Dec 22, 2020 41.77 41.77 40.15 40.39 310,183 -1.14(-2.75%)
Dec 21, 2020 41.49 42.01 40.29 41.53 410,331 -0.75(-1.77%)
Dec 18, 2020 42.56 43.28 42.20 42.28 629,900 -0.28(-0.66%)
Dec 17, 2020 44.17 44.17 42.42 42.56 339,645 -1.33(-3.03%)
Dec 16, 2020 44.69 44.99 43.82 43.89 303,296 -0.53(-1.19%)
Dec 15, 2020 43.64 44.46 42.70 44.42 371,517 +1.21(+2.80%)
Dec 14, 2020 44.29 44.52 43.05 43.21 397,311 -0.34(-0.78%)
Dec 11, 2020 43.70 44.46 43.12 43.55 726,000 -0.53(-1.20%)
Dec 10, 2020 42.39 44.30 42.35 44.08 549,244 +1.08(+2.51%)
Dec 09, 2020 42.32 43.90 42.20 43.00 1,045,399 +1.05(+2.50%)
Dec 08, 2020 40.25 42.22 40.25 41.95 752,978 +1.28(+3.15%)
Dec 07, 2020 40.93 41.37 40.40 40.67 420,712 -0.08(-0.20%)
Dec 04, 2020 40.94 41.05 40.52 40.75 411,700 +0.24(+0.59%)
Dec 03, 2020 40.51 41.02 40.39 40.51 441,243 +0.13(+0.32%)
Dec 02, 2020 39.79 40.59 39.79 40.38 544,905 +0.01(+0.02%)
Dec 01, 2020 39.65 40.74 38.75 40.37 684,467 +1.39(+3.57%)
Nov 30, 2020 39.70 39.85 38.86 38.98 920,646 -0.89(-2.23%)
Nov 27, 2020 40.32 40.72 39.28 39.87 276,500 -0.73(-1.80%)
Nov 25, 2020 39.79 41.07 38.76 40.60 873,600 +1.97(+5.10%)
Nov 24, 2020 37.09 38.77 36.73 38.63 1,067,658 +1.90(+5.17%)
Nov 23, 2020 34.71 36.87 34.26 36.73 633,746 +2.73(+8.03%)
Nov 20, 2020 34.09 34.67 33.20 34.00 768,100 -0.15(-0.44%)
Nov 19, 2020 35.60 36.56 33.97 34.15 1,218,037 +3.11(+10.02%)
Nov 18, 2020 29.76 31.18 29.75 31.04 761,691 +1.24(+4.16%)
Nov 17, 2020 28.58 29.83 28.00 29.80 681,669 +1.08(+3.76%)
Nov 16, 2020 27.60 28.73 27.30 28.72 580,731 +1.94(+7.24%)
Nov 13, 2020 25.60 26.90 25.60 26.78 336,900 +1.50(+5.93%)
Nov 12, 2020 25.00 25.42 24.73 25.28 396,519 -0.07(-0.28%)
Nov 11, 2020 25.94 26.06 25.13 25.35 369,189 -0.35(-1.36%)
Nov 10, 2020 26.10 26.49 25.48 25.70 468,643 +0.14(+0.55%)
Nov 09, 2020 25.05 26.16 24.56 25.56 649,813 +2.73(+11.96%)
Nov 06, 2020 22.62 22.88 22.46 22.83 317,900 +0.21(+0.93%)
Nov 05, 2020 21.44 22.77 21.42 22.62 353,048 +1.49(+7.05%)
Nov 04, 2020 21.39 21.80 20.68 21.13 335,216 -0.72(-3.30%)
Nov 03, 2020 21.62 22.16 21.42 21.85 348,044 +0.39(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.