NYSE:ATKR | Historical Stock Price | Atkore Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-06-10 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$14.54$24.49$41.27$69.55$117.20$197.492016-06-102026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$23.91$23.91188,200——
2016-12-29$23.93$23.93218,600——
2016-12-28$23.84$23.84203,700——
2016-12-27$23.91$23.91228,900——
2016-12-23$23.71$23.71514,600——
2016-12-22$23.37$23.37279,000——
2016-12-21$23.66$23.66313,200——
2016-12-20$23.47$23.47424,300——
2016-12-19$23.03$23.03346,200——
2016-12-16$22.12$22.12503,300——
2016-12-15$21.32$21.32331,600——
2016-12-14$20.88$20.88259,100——
2016-12-13$21.46$21.46359,500——
2016-12-12$21.26$21.26339,000——
2016-12-09$22.04$22.041,457,700——
2016-12-08$21.30$21.307,050,200——
2016-12-07$19.71$19.71722,400——
2016-12-06$19.82$19.82350,100——
2016-12-05$20.48$20.48252,700——
2016-12-02$20.66$20.66225,900——
2016-12-01$21.17$21.17224,200——
2016-11-30$21.45$21.45288,000——
2016-11-29$21.34$21.34227,200——
2016-11-28$21.40$21.40131,100——
2016-11-25$22.49$22.4957,700——
2016-11-23$21.17$21.17100,900——
2016-11-22$20.75$20.7599,900——
2016-11-21$20.91$20.9152,100——
2016-11-18$21.18$21.1862,100——
2016-11-17$21.01$21.0184,600——
2016-11-16$20.78$20.78115,300——
2016-11-15$20.66$20.6675,400——
2016-11-14$20.58$20.58111,800——
2016-11-11$21.26$21.26245,400——
2016-11-10$20.89$20.8989,700——
2016-11-09$19.90$19.90100,800——
2016-11-08$19.14$19.1470,600——
2016-11-07$19.12$19.1250,200——
2016-11-04$18.76$18.7650,000——
2016-11-03$18.43$18.4371,500——
2016-11-02$18.34$18.3468,300——
2016-11-01$18.48$18.48101,800——
2016-10-31$18.80$18.8087,400——
2016-10-28$19.04$19.0439,000——
2016-10-27$18.93$18.9338,400——
2016-10-26$19.01$19.0144,400——
2016-10-25$19.12$19.12135,200——
2016-10-24$19.44$19.44141,600——
2016-10-21$19.25$19.25121,900——
2016-10-20$19.55$19.55185,000——
2016-10-19$19.24$19.24117,600——
2016-10-18$19.40$19.4099,400——
2016-10-17$19.36$19.36191,300——
2016-10-14$19.27$19.27142,600——
2016-10-13$19.18$19.18168,000——
2016-10-12$19.03$19.03124,700——
2016-10-11$18.99$18.99132,900——
2016-10-10$19.33$19.33328,700——
2016-10-07$19.25$19.25168,900——
2016-10-06$19.07$19.07144,000——
2016-10-05$18.96$18.96149,600——
2016-10-04$19.04$19.04133,200——
2016-10-03$19.12$19.12187,700——
2016-09-30$18.74$18.741,423,100——
2016-09-29$18.30$18.30125,100——
2016-09-28$18.38$18.38207,600——
2016-09-27$18.08$18.08131,200——
2016-09-26$17.93$17.93135,800——
2016-09-23$18.63$18.63131,600——
2016-09-22$18.60$18.60224,000——
2016-09-21$18.58$18.58111,400——
2016-09-20$18.48$18.48398,500——
2016-09-19$18.48$18.48292,600——
2016-09-16$17.99$17.991,031,300——
2016-09-15$18.01$18.01166,400——
2016-09-14$17.87$17.87148,900——
2016-09-13$17.62$17.6252,600——
2016-09-12$17.86$17.86140,400——
2016-09-09$17.70$17.70135,600——
2016-09-08$18.01$18.0186,200——
2016-09-07$18.04$18.04100,900——
2016-09-06$18.15$18.15190,100——
2016-09-02$18.09$18.09109,900——
2016-09-01$17.94$17.9494,900——
2016-08-31$17.88$17.8892,200——
2016-08-30$17.87$17.8773,400——
2016-08-29$17.48$17.4844,000——
2016-08-26$17.41$17.41110,500——
2016-08-25$17.50$17.5069,400——
2016-08-24$17.39$17.3958,300——
2016-08-23$17.81$17.8189,300——
2016-08-22$18.06$18.0666,300——
2016-08-19$17.35$17.3546,100——
2016-08-18$17.43$17.4343,300——
2016-08-17$17.55$17.55112,300——
2016-08-16$17.79$17.7972,600——
2016-08-15$17.65$17.65123,500——
2016-08-12$17.47$17.47114,200——
2016-08-11$17.52$17.5249,800——
2016-08-10$17.50$17.50138,200——
2016-08-09$17.67$17.67132,800——
2016-08-08$17.36$17.36156,200——
2016-08-05$16.63$16.63110,400——
2016-08-04$16.41$16.41220,100——
2016-08-03$16.15$16.15139,200——
2016-08-02$15.52$15.52713,700——
2016-08-01$15.30$15.30196,100——
2016-07-29$15.73$15.73153,600——
2016-07-28$15.82$15.82200,300——
2016-07-27$16.20$16.2071,600——
2016-07-26$16.22$16.2259,700——
2016-07-25$16.54$16.5437,700——
2016-07-22$16.70$16.7041,700——
2016-07-21$16.59$16.5930,000——
2016-07-20$16.59$16.5989,300——
2016-07-19$16.95$16.9555,400——
2016-07-18$17.01$17.0154,300——
2016-07-15$16.79$16.7940,500——
2016-07-14$16.55$16.55162,100——
2016-07-13$16.38$16.38199,700——
2016-07-12$16.93$16.93415,000——
2016-07-11$16.68$16.68470,300——
2016-07-08$16.00$16.00324,500——
2016-07-07$16.00$16.00578,400——
2016-07-06$15.98$15.98262,700——
2016-07-05$16.39$16.39324,100——
2016-07-01$16.85$16.8577,100——
2016-06-30$16.00$16.00126,200——
2016-06-29$16.05$16.05108,400——
2016-06-28$16.04$16.04256,000——
2016-06-27$15.83$15.83342,400——
2016-06-24$16.07$16.07379,900——
2016-06-23$16.75$16.75285,700——
2016-06-22$16.40$16.40191,200——
2016-06-21$16.16$16.16134,500——
2016-06-20$16.52$16.52526,300——
2016-06-17$16.00$16.00167,700——
2016-06-16$16.10$16.10204,500——
2016-06-15$16.13$16.13201,600——
2016-06-14$16.07$16.07295,900——
2016-06-13$16.25$16.25698,700——
2016-06-10$16.00$16.006,091,400——