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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$40.46$40.46274,700——
2019-12-30$40.72$40.72308,400——
2019-12-27$40.71$40.71198,200——
2019-12-26$40.47$40.47178,500——
2019-12-24$40.70$40.70101,200——
2019-12-23$40.62$40.62214,000——
2019-12-20$40.63$40.63451,300——
2019-12-19$40.69$40.69302,400——
2019-12-18$40.68$40.68310,700——
2019-12-17$40.54$40.54735,900——
2019-12-16$40.39$40.39369,200——
2019-12-13$40.74$40.74311,600——
2019-12-12$41.68$41.68362,100——
2019-12-11$41.76$41.76619,100——
2019-12-10$42.16$42.16471,000——
2019-12-09$41.99$41.99424,000——
2019-12-06$42.32$42.32487,300——
2019-12-05$41.39$41.39540,800——
2019-12-04$41.39$41.39400,500——
2019-12-03$40.92$40.92320,200——
2019-12-02$41.57$41.57490,800——
2019-11-29$41.72$41.72144,400——
2019-11-27$41.88$41.88331,700——
2019-11-26$41.47$41.47779,400——
2019-11-25$41.65$41.65975,800——
2019-11-22$40.72$40.721,152,900——
2019-11-21$37.24$37.24443,100——
2019-11-20$37.61$37.61380,000——
2019-11-19$37.41$37.41506,900——
2019-11-18$37.26$37.26370,800——
2019-11-15$37.28$37.28492,300——
2019-11-14$36.59$36.59732,800——
2019-11-13$36.35$36.35478,600——
2019-11-12$37.16$37.16487,200——
2019-11-11$37.74$37.74354,400——
2019-11-08$37.53$37.53200,300——
2019-11-07$37.47$37.47396,800——
2019-11-06$37.51$37.51338,400——
2019-11-05$37.44$37.44551,500——
2019-11-04$37.26$37.26478,000——
2019-11-01$36.14$36.14498,900——
2019-10-31$34.70$34.70259,600——
2019-10-30$35.03$35.03237,600——
2019-10-29$35.02$35.02230,000——
2019-10-28$34.68$34.68403,700——
2019-10-25$34.10$34.10196,700——
2019-10-24$33.79$33.79242,200——
2019-10-23$33.94$33.94278,500——
2019-10-22$33.33$33.33429,200——
2019-10-21$33.56$33.56298,900——
2019-10-18$32.93$32.93337,800——
2019-10-17$32.94$32.94291,500——
2019-10-16$32.31$32.31460,400——
2019-10-15$31.56$31.56198,500——
2019-10-14$31.20$31.20253,600——
2019-10-11$31.25$31.25452,000——
2019-10-10$30.52$30.52247,000——
2019-10-09$29.75$29.75182,900——
2019-10-08$29.47$29.47277,200——
2019-10-07$30.08$30.08164,500——
2019-10-04$30.35$30.35181,200——
2019-10-03$29.88$29.88220,900——
2019-10-02$29.54$29.54274,200——
2019-10-01$29.84$29.84267,400——
2019-09-30$30.35$30.35407,400——
2019-09-27$30.05$30.05117,700——
2019-09-26$30.05$30.05175,600——
2019-09-25$30.74$30.74233,700——
2019-09-24$30.08$30.08256,900——
2019-09-23$30.63$30.63149,400——
2019-09-20$30.60$30.60338,500——
2019-09-19$30.50$30.50175,600——
2019-09-18$30.90$30.90221,300——
2019-09-17$31.60$31.60256,900——
2019-09-16$31.88$31.88274,200——
2019-09-13$31.77$31.77362,000——
2019-09-12$31.51$31.51326,500——
2019-09-11$31.56$31.56789,100——
2019-09-10$29.72$29.72202,500——
2019-09-09$29.51$29.51189,500——
2019-09-06$29.17$29.17178,300——
2019-09-05$29.16$29.16238,500——
2019-09-04$28.96$28.96203,200——
2019-09-03$28.31$28.31233,000——
2019-08-30$29.01$29.01176,700——
2019-08-29$29.03$29.03264,400——
2019-08-28$27.65$27.65364,400——
2019-08-27$27.57$27.57385,200——
2019-08-26$27.99$27.99304,400——
2019-08-23$27.96$27.96241,100——
2019-08-22$28.86$28.86187,600——
2019-08-21$28.94$28.94135,500——
2019-08-20$28.61$28.61184,100——
2019-08-19$28.85$28.85404,100——
2019-08-16$28.54$28.54193,100——
2019-08-15$28.17$28.17215,200——
2019-08-14$28.42$28.42375,500——
2019-08-13$29.77$29.77532,700——
2019-08-12$29.19$29.19218,100——
2019-08-09$29.33$29.33480,000——
2019-08-08$30.02$30.02515,600——
2019-08-07$28.22$28.22618,200——
2019-08-06$26.18$26.18361,300——
2019-08-05$26.23$26.23429,800——
2019-08-02$26.50$26.50266,100——
2019-08-01$26.59$26.59602,600——
2019-07-31$27.29$27.29353,500——
2019-07-30$27.35$27.35373,500——
2019-07-29$27.10$27.10836,500——
2019-07-26$27.10$27.10312,700——
2019-07-25$26.85$26.85304,500——
2019-07-24$26.60$26.60456,900——
2019-07-23$26.20$26.20245,600——
2019-07-22$25.70$25.70264,900——
2019-07-19$25.77$25.77279,000——
2019-07-18$25.52$25.52221,000——
2019-07-17$25.62$25.62376,500——
2019-07-16$25.88$25.88226,200——
2019-07-15$25.47$25.47154,500——
2019-07-12$25.51$25.51270,200——
2019-07-11$24.79$24.79187,500——
2019-07-10$24.60$24.60316,500——
2019-07-09$25.15$25.15275,800——
2019-07-08$25.66$25.66149,900——
2019-07-05$25.83$25.83131,900——
2019-07-03$25.93$25.93113,000——
2019-07-02$25.70$25.70232,600——
2019-07-01$25.96$25.96369,800——
2019-06-28$25.87$25.871,289,100——
2019-06-27$25.71$25.71208,700——
2019-06-26$25.39$25.39167,000——
2019-06-25$25.47$25.47252,300——
2019-06-24$25.46$25.46233,500——
2019-06-21$25.62$25.62398,000——
2019-06-20$25.96$25.96243,800——
2019-06-19$25.75$25.75262,400——
2019-06-18$25.59$25.59172,600——
2019-06-17$25.00$25.00275,500——
2019-06-14$25.26$25.26249,700——
2019-06-13$25.18$25.18182,800——
2019-06-12$24.58$24.58208,900——
2019-06-11$24.57$24.57433,200——
2019-06-10$25.39$25.39217,500——
2019-06-07$24.61$24.61370,600——
2019-06-06$24.36$24.36174,900——
2019-06-05$24.73$24.73159,900——
2019-06-04$24.71$24.71254,800——
2019-06-03$23.86$23.86313,200——
2019-05-31$23.39$23.39309,300——
2019-05-30$23.48$23.48208,900——
2019-05-29$23.28$23.28200,000——
2019-05-28$23.53$23.53279,100——
2019-05-24$23.83$23.83151,100——
2019-05-23$24.09$24.09233,300——
2019-05-22$24.79$24.79166,100——
2019-05-21$24.88$24.88299,100——
2019-05-20$24.71$24.71343,800——
2019-05-17$24.68$24.68268,300——
2019-05-16$24.84$24.84292,500——
2019-05-15$24.67$24.67371,800——
2019-05-14$24.77$24.77254,700——
2019-05-13$24.74$24.74221,900——
2019-05-10$25.61$25.61334,900——
2019-05-09$25.71$25.71276,300——
2019-05-08$25.53$25.53266,000——
2019-05-07$25.55$25.55573,600——
2019-05-06$25.09$25.09253,300——
2019-05-03$25.23$25.23197,600——
2019-05-02$24.43$24.43279,400——
2019-05-01$24.50$24.50378,100——
2019-04-30$24.76$24.76298,100——
2019-04-29$24.53$24.53242,300——
2019-04-26$24.45$24.45189,500——
2019-04-25$24.23$24.23370,300——
2019-04-24$24.79$24.79410,700——
2019-04-23$25.25$25.25485,800——
2019-04-22$23.97$23.97227,500——
2019-04-18$24.11$24.11278,400——
2019-04-17$24.00$24.00293,000——
2019-04-16$23.78$23.78583,200——
2019-04-15$23.22$23.22266,700——
2019-04-12$23.13$23.13195,400——
2019-04-11$22.94$22.94212,900——
2019-04-10$22.78$22.78215,200——
2019-04-09$22.51$22.51247,000——
2019-04-08$23.04$23.04404,400——
2019-04-05$23.17$23.17240,000——
2019-04-04$22.82$22.82167,500——
2019-04-03$22.42$22.42422,400——
2019-04-02$22.06$22.06208,100——
2019-04-01$22.29$22.29268,100——
2019-03-29$21.53$21.53366,700——
2019-03-28$21.39$21.39204,700——
2019-03-27$21.04$21.04151,800——
2019-03-26$21.19$21.19154,200——
2019-03-25$21.10$21.10190,800——
2019-03-22$20.73$20.73257,900——
2019-03-21$21.93$21.93174,300——
2019-03-20$21.72$21.72282,100——
2019-03-19$22.32$22.32167,600——
2019-03-18$22.52$22.52189,900——
2019-03-15$22.12$22.12407,500——
2019-03-14$21.70$21.70252,700——
2019-03-13$21.99$21.99189,600——
2019-03-12$21.65$21.65320,500——
2019-03-11$21.64$21.64626,600——
2019-03-08$21.62$21.62181,500——
2019-03-07$21.81$21.81379,700——
2019-03-06$22.18$22.18352,500——
2019-03-05$22.22$22.22392,600——
2019-03-04$22.88$22.88344,200——
2019-03-01$23.00$23.00215,700——
2019-02-28$23.10$23.10182,800——
2019-02-27$23.29$23.29196,400——
2019-02-26$23.49$23.49273,900——
2019-02-25$24.02$24.02298,000——
2019-02-22$24.04$24.04267,000——
2019-02-21$23.96$23.96398,800——
2019-02-20$24.20$24.20424,800——
2019-02-19$23.92$23.92460,100——
2019-02-15$24.18$24.18485,700——
2019-02-14$23.12$23.12341,100——
2019-02-13$23.26$23.26317,100——
2019-02-12$23.32$23.32335,700——
2019-02-11$22.83$22.83322,000——
2019-02-08$22.56$22.56441,000——
2019-02-07$23.75$23.75546,900——
2019-02-06$23.96$23.96818,300——
2019-02-05$23.49$23.49466,200——
2019-02-04$23.39$23.39377,400——
2019-02-01$23.01$23.01405,800——
2019-01-31$23.19$23.19429,300——
2019-01-30$22.35$22.35198,300——
2019-01-29$22.17$22.17234,000——
2019-01-28$21.71$21.71218,500——
2019-01-25$22.10$22.10330,600——
2019-01-24$21.68$21.68169,900——
2019-01-23$21.50$21.50278,800——
2019-01-22$21.90$21.90225,600——
2019-01-18$22.19$22.19148,900——
2019-01-17$21.99$21.99227,700——
2019-01-16$21.84$21.84374,600——
2019-01-15$21.88$21.88173,100——
2019-01-14$21.91$21.91291,900——
2019-01-11$22.31$22.31203,000——
2019-01-10$22.17$22.17303,200——
2019-01-09$21.90$21.90458,600——
2019-01-08$21.82$21.82412,000——
2019-01-07$21.52$21.52456,600——
2019-01-04$21.01$21.01375,100——
2019-01-03$20.26$20.26489,100——
2019-01-02$20.55$20.55673,400——