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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$41.11$41.11208,700——
2020-12-30$41.20$41.20163,500——
2020-12-29$40.10$40.10210,500——
2020-12-28$41.07$41.07306,500——
2020-12-24$41.05$41.05212,800——
2020-12-23$40.43$40.43635,300——
2020-12-22$40.39$40.39310,200——
2020-12-21$41.53$41.53410,300——
2020-12-18$42.28$42.28629,900——
2020-12-17$42.56$42.56339,600——
2020-12-16$43.89$43.89303,300——
2020-12-15$44.42$44.42371,500——
2020-12-14$43.21$43.21397,300——
2020-12-11$43.55$43.55726,100——
2020-12-10$44.08$44.08549,200——
2020-12-09$43.00$43.001,045,400——
2020-12-08$41.95$41.95753,000——
2020-12-07$40.67$40.67420,700——
2020-12-04$40.75$40.75411,800——
2020-12-03$40.51$40.51441,200——
2020-12-02$40.38$40.38544,900——
2020-12-01$40.37$40.37684,500——
2020-11-30$38.98$38.98920,600——
2020-11-27$39.87$39.87276,500——
2020-11-25$40.60$40.60873,700——
2020-11-24$38.63$38.631,067,700——
2020-11-23$36.73$36.73633,700——
2020-11-20$34.00$34.00768,100——
2020-11-19$34.15$34.151,218,000——
2020-11-18$31.04$31.04761,700——
2020-11-17$29.80$29.80681,700——
2020-11-16$28.72$28.72580,700——
2020-11-13$26.78$26.78337,000——
2020-11-12$25.28$25.28396,500——
2020-11-11$25.35$25.35369,200——
2020-11-10$25.70$25.70468,600——
2020-11-09$25.56$25.56649,800——
2020-11-06$22.83$22.83317,900——
2020-11-05$22.62$22.62353,000——
2020-11-04$21.13$21.13335,200——
2020-11-03$21.85$21.85417,900——
2020-11-02$21.46$21.46656,300——
2020-10-30$20.69$20.69427,100——
2020-10-29$21.04$21.04487,600——
2020-10-28$20.90$20.90453,500——
2020-10-27$21.81$21.81268,800——
2020-10-26$22.49$22.49312,800——
2020-10-23$23.77$23.77410,600——
2020-10-22$22.86$22.86434,400——
2020-10-21$22.84$22.84346,700——
2020-10-20$23.10$23.10281,300——
2020-10-19$23.27$23.27388,000——
2020-10-16$23.80$23.80548,700——
2020-10-15$24.17$24.17869,400——
2020-10-14$23.83$23.83349,100——
2020-10-13$23.72$23.72471,700——
2020-10-12$24.64$24.64565,200——
2020-10-09$24.52$24.52491,500——
2020-10-08$24.23$24.23379,000——
2020-10-07$23.74$23.74493,000——
2020-10-06$23.59$23.59395,900——
2020-10-05$23.50$23.50374,300——
2020-10-02$23.19$23.19256,300——
2020-10-01$23.01$23.01257,000——
2020-09-30$22.73$22.73446,900——
2020-09-29$22.79$22.79268,700——
2020-09-28$23.25$23.25529,900——
2020-09-25$22.23$22.23243,200——
2020-09-24$22.35$22.35179,100——
2020-09-23$22.47$22.47249,700——
2020-09-22$23.20$23.20303,800——
2020-09-21$23.32$23.32351,100——
2020-09-18$24.62$24.62747,600——
2020-09-17$25.35$25.35385,100——
2020-09-16$25.38$25.38316,500——
2020-09-15$25.12$25.12380,100——
2020-09-14$25.84$25.84392,700——
2020-09-11$25.68$25.68290,300——
2020-09-10$25.57$25.57285,800——
2020-09-09$26.39$26.39276,800——
2020-09-08$26.05$26.05253,900——
2020-09-04$26.68$26.68202,600——
2020-09-03$26.80$26.80233,700——
2020-09-02$27.97$27.97148,800——
2020-09-01$27.65$27.65200,700——
2020-08-31$26.73$26.73386,600——
2020-08-28$27.96$27.96394,800——
2020-08-27$28.41$28.41267,000——
2020-08-26$28.55$28.55260,000——
2020-08-25$29.24$29.24195,700——
2020-08-24$29.64$29.64213,400——
2020-08-21$29.28$29.28211,400——
2020-08-20$29.63$29.63192,000——
2020-08-19$30.13$30.13122,200——
2020-08-18$30.54$30.54198,700——
2020-08-17$30.92$30.92218,000——
2020-08-14$30.77$30.77137,000——
2020-08-13$31.15$31.15227,800——
2020-08-12$32.07$32.07358,300——
2020-08-11$32.30$32.30437,100——
2020-08-10$31.84$31.84347,200——
2020-08-07$30.64$30.64250,200——
2020-08-06$29.17$29.17214,200——
2020-08-05$28.88$28.88232,400——
2020-08-04$29.02$29.02466,300——
2020-08-03$27.84$27.84417,300——
2020-07-31$26.67$26.67382,700——
2020-07-30$26.32$26.32375,000——
2020-07-29$27.79$27.79238,000——
2020-07-28$26.68$26.68211,000——
2020-07-27$27.68$27.68229,900——
2020-07-24$27.10$27.10304,800——
2020-07-23$27.46$27.46149,600——
2020-07-22$27.48$27.48129,000——
2020-07-21$27.41$27.41154,400——
2020-07-20$26.79$26.79866,600——
2020-07-17$27.55$27.55307,100——
2020-07-16$27.48$27.48210,800——
2020-07-15$27.86$27.86374,200——
2020-07-14$26.33$26.33177,100——
2020-07-13$25.36$25.36234,600——
2020-07-10$25.67$25.67182,200——
2020-07-09$24.95$24.95181,200——
2020-07-08$25.89$25.89173,100——
2020-07-07$25.80$25.80182,100——
2020-07-06$26.86$26.86176,400——
2020-07-02$26.13$26.13215,300——
2020-07-01$25.76$25.76267,300——
2020-06-30$27.35$27.35296,100——
2020-06-29$26.78$26.78387,300——
2020-06-26$24.48$24.48745,000——
2020-06-25$25.85$25.85326,500——
2020-06-24$26.03$26.03468,400——
2020-06-23$26.93$26.93284,300——
2020-06-22$26.61$26.61302,000——
2020-06-19$26.75$26.75393,500——
2020-06-18$27.11$27.11198,500——
2020-06-17$27.15$27.15158,800——
2020-06-16$28.71$28.71309,400——
2020-06-15$26.97$26.97327,600——
2020-06-12$26.60$26.60309,400——
2020-06-11$26.03$26.03320,300——
2020-06-10$28.86$28.86304,300——
2020-06-09$30.17$30.17430,000——
2020-06-08$33.03$33.03514,300——
2020-06-05$31.18$31.18311,600——
2020-06-04$28.95$28.95206,400——
2020-06-03$29.01$29.01258,400——
2020-06-02$27.58$27.58188,000——
2020-06-01$27.04$27.04363,100——
2020-05-29$26.84$26.84256,500——
2020-05-28$27.57$27.57378,600——
2020-05-27$28.50$28.50460,800——
2020-05-26$26.57$26.57272,700——
2020-05-22$24.91$24.91202,900——
2020-05-21$25.10$25.10178,900——
2020-05-20$25.32$25.32266,700——
2020-05-19$25.06$25.06388,300——
2020-05-18$25.18$25.18514,900——
2020-05-15$21.92$21.92312,300——
2020-05-14$22.03$22.03314,800——
2020-05-13$21.53$21.53416,800——
2020-05-12$23.28$23.28477,500——
2020-05-11$23.58$23.58549,200——
2020-05-08$23.82$23.82749,600——
2020-05-07$24.19$24.19433,100——
2020-05-06$21.80$21.80463,700——
2020-05-05$23.86$23.86617,600——
2020-05-04$22.86$22.86450,500——
2020-05-01$23.41$23.41337,500——
2020-04-30$24.34$24.34431,200——
2020-04-29$25.00$25.00430,800——
2020-04-28$23.69$23.69392,200——
2020-04-27$22.64$22.64334,100——
2020-04-24$21.77$21.77304,300——
2020-04-23$21.69$21.69749,800——
2020-04-22$20.54$20.54323,200——
2020-04-21$20.55$20.55376,100——
2020-04-20$21.31$21.31320,200——
2020-04-17$22.23$22.23542,900——
2020-04-16$20.68$20.68473,400——
2020-04-15$21.97$21.97592,800——
2020-04-14$23.84$23.84483,600——
2020-04-13$24.09$24.09515,200——
2020-04-09$25.10$25.10548,300——
2020-04-08$23.94$23.94507,700——
2020-04-07$22.47$22.47549,200——
2020-04-06$21.16$21.16466,000——
2020-04-03$17.82$17.82454,400——
2020-04-02$18.37$18.37296,800——
2020-04-01$18.90$18.90494,800——
2020-03-31$21.07$21.07528,200——
2020-03-30$21.01$21.01669,300——
2020-03-27$20.85$20.85706,000——
2020-03-26$22.30$22.30949,700——
2020-03-25$20.46$20.46637,900——
2020-03-24$18.57$18.57610,300——
2020-03-23$18.55$18.55948,900——
2020-03-20$18.88$18.881,193,900——
2020-03-19$15.25$15.251,224,700——
2020-03-18$11.96$11.96780,300——
2020-03-17$20.20$20.20712,700——
2020-03-16$23.18$23.18480,900——
2020-03-13$29.16$29.16609,500——
2020-03-12$28.85$28.85490,400——
2020-03-11$34.97$34.97585,700——
2020-03-10$36.13$36.13567,900——
2020-03-09$34.11$34.11729,000——
2020-03-06$37.57$37.57597,300——
2020-03-05$37.11$37.11412,200——
2020-03-04$38.08$38.08285,700——
2020-03-03$37.19$37.19421,800——
2020-03-02$38.80$38.80365,300——
2020-02-28$36.91$36.91608,800——
2020-02-27$36.69$36.69572,000——
2020-02-26$38.84$38.84372,000——
2020-02-25$38.83$38.83424,200——
2020-02-24$40.64$40.64342,400——
2020-02-21$41.54$41.54281,500——
2020-02-20$42.07$42.07259,500——
2020-02-19$42.59$42.59274,300——
2020-02-18$41.97$41.97265,500——
2020-02-14$42.16$42.16438,900——
2020-02-13$43.22$43.22230,800——
2020-02-12$42.69$42.69288,600——
2020-02-11$42.12$42.12477,000——
2020-02-10$41.91$41.91273,800——
2020-02-07$41.06$41.06259,100——
2020-02-06$41.41$41.41303,700——
2020-02-05$41.94$41.94339,000——
2020-02-04$41.37$41.37557,000——
2020-02-03$39.84$39.84270,400——
2020-01-31$39.70$39.70506,200——
2020-01-30$41.02$41.02281,200——
2020-01-29$40.89$40.89512,700——
2020-01-28$40.61$40.61410,400——
2020-01-27$40.26$40.26532,100——
2020-01-24$40.93$40.93341,700——
2020-01-23$40.80$40.80336,900——
2020-01-22$42.43$42.43395,500——
2020-01-21$42.11$42.11396,800——
2020-01-17$41.58$41.58250,100——
2020-01-16$41.88$41.88259,100——
2020-01-15$41.33$41.33242,200——
2020-01-14$41.37$41.37421,600——
2020-01-13$41.78$41.78373,800——
2020-01-10$40.96$40.96324,000——
2020-01-09$40.91$40.91403,500——
2020-01-08$40.68$40.68284,600——
2020-01-07$40.43$40.43249,900——
2020-01-06$39.86$39.86277,400——
2020-01-03$40.06$40.06292,300——
2020-01-02$40.31$40.31312,200——