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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$111.19$111.19181,500——
2021-12-30$109.60$109.60354,200——
2021-12-29$113.66$113.66214,900——
2021-12-28$112.02$112.02242,500——
2021-12-27$111.92$111.92381,100——
2021-12-23$106.28$106.28207,600——
2021-12-22$105.20$105.20234,300——
2021-12-21$103.93$103.93563,800——
2021-12-20$100.15$100.15649,000——
2021-12-17$104.38$104.38698,100——
2021-12-16$107.91$107.91474,600——
2021-12-15$108.84$108.84538,600——
2021-12-14$107.62$107.62583,100——
2021-12-13$109.81$109.81462,500——
2021-12-10$110.25$110.25515,600——
2021-12-09$110.40$110.40407,300——
2021-12-08$111.34$111.34366,500——
2021-12-07$112.66$112.66654,700——
2021-12-06$108.45$108.45384,000——
2021-12-03$108.86$108.86486,400——
2021-12-02$110.07$110.07501,200——
2021-12-01$107.91$107.91510,100——
2021-11-30$106.50$106.50654,400——
2021-11-29$108.65$108.65524,900——
2021-11-26$105.82$105.82439,700——
2021-11-24$113.01$113.01347,700——
2021-11-23$110.08$110.08594,700——
2021-11-22$116.35$116.35575,700——
2021-11-19$111.65$111.65540,100——
2021-11-18$111.60$111.601,168,800——
2021-11-17$103.00$103.00468,500——
2021-11-16$105.94$105.94485,100——
2021-11-15$105.91$105.91378,600——
2021-11-12$104.27$104.27265,800——
2021-11-11$104.21$104.21242,300——
2021-11-10$101.13$101.13269,000——
2021-11-09$104.65$104.65232,800——
2021-11-08$103.35$103.35312,100——
2021-11-05$104.10$104.10357,100——
2021-11-04$99.95$99.95331,700——
2021-11-03$100.55$100.55493,600——
2021-11-02$99.79$99.79419,600——
2021-11-01$98.15$98.15317,700——
2021-10-29$94.53$94.53233,900——
2021-10-28$94.72$94.72277,200——
2021-10-27$90.39$90.39352,400——
2021-10-26$93.81$93.81305,600——
2021-10-25$93.41$93.41388,600——
2021-10-22$90.17$90.17265,200——
2021-10-21$89.90$89.90297,100——
2021-10-20$92.58$92.58291,600——
2021-10-19$90.52$90.52214,600——
2021-10-18$91.32$91.32297,000——
2021-10-15$87.87$87.87797,700——
2021-10-14$88.15$88.15207,000——
2021-10-13$86.41$86.41233,800——
2021-10-12$87.49$87.49238,400——
2021-10-11$88.92$88.92254,800——
2021-10-08$87.55$87.55223,900——
2021-10-07$90.83$90.83372,300——
2021-10-06$87.19$87.19339,600——
2021-10-05$88.29$88.29295,500——
2021-10-04$88.84$88.84352,300——
2021-10-01$89.27$89.27481,600——
2021-09-30$86.92$86.92737,100——
2021-09-29$92.38$92.38420,000——
2021-09-28$93.77$93.77575,100——
2021-09-27$99.91$99.91873,800——
2021-09-24$97.10$97.10607,600——
2021-09-23$95.16$95.16832,700——
2021-09-22$89.62$89.62345,200——
2021-09-21$86.34$86.34371,600——
2021-09-20$85.77$85.77521,800——
2021-09-17$87.36$87.36892,900——
2021-09-16$89.97$89.97391,100——
2021-09-15$90.75$90.75465,000——
2021-09-14$87.01$87.01260,200——
2021-09-13$89.37$89.37348,800——
2021-09-10$87.52$87.52241,600——
2021-09-09$87.59$87.59284,000——
2021-09-08$86.83$86.83441,000——
2021-09-07$90.44$90.44278,500——
2021-09-03$90.74$90.74200,200——
2021-09-02$92.34$92.34235,900——
2021-09-01$90.87$90.87314,300——
2021-08-31$92.77$92.77420,200——
2021-08-30$92.59$92.59410,700——
2021-08-27$91.19$91.19309,400——
2021-08-26$87.53$87.53290,900——
2021-08-25$90.21$90.21333,100——
2021-08-24$89.11$89.11537,000——
2021-08-23$86.32$86.32613,200——
2021-08-20$86.45$86.45445,800——
2021-08-19$85.56$85.56488,800——
2021-08-18$89.02$89.02474,400——
2021-08-17$90.08$90.08667,200——
2021-08-16$93.37$93.37478,900——
2021-08-13$94.23$94.23421,600——
2021-08-12$96.28$96.28719,400——
2021-08-11$97.17$97.171,339,300——
2021-08-10$91.18$91.18605,100——
2021-08-09$86.51$86.51294,600——
2021-08-06$86.03$86.03294,100——
2021-08-05$85.21$85.21344,100——
2021-08-04$83.79$83.79515,600——
2021-08-03$83.93$83.931,147,400——
2021-08-02$74.14$74.14472,700——
2021-07-30$75.11$75.11429,300——
2021-07-29$74.45$74.45260,400——
2021-07-28$73.02$73.02241,000——
2021-07-27$71.25$71.25209,700——
2021-07-26$71.91$71.91218,700——
2021-07-23$71.85$71.85243,400——
2021-07-22$70.46$70.46163,200——
2021-07-21$71.89$71.89266,000——
2021-07-20$70.19$70.19453,400——
2021-07-19$67.07$67.07354,300——
2021-07-16$68.23$68.23319,400——
2021-07-15$68.98$68.98194,300——
2021-07-14$68.83$68.83213,200——
2021-07-13$68.69$68.69303,900——
2021-07-12$69.57$69.57562,700——
2021-07-09$69.69$69.69273,600——
2021-07-08$67.93$67.93352,700——
2021-07-07$69.33$69.33554,300——
2021-07-06$68.05$68.05617,300——
2021-07-02$69.96$69.96341,500——
2021-07-01$71.91$71.91244,800——
2021-06-30$71.00$71.00631,300——
2021-06-29$70.68$70.68182,300——
2021-06-28$70.97$70.97262,600——
2021-06-25$71.95$71.95828,500——
2021-06-24$73.46$73.46322,600——
2021-06-23$71.47$71.47227,500——
2021-06-22$70.55$70.55324,400——
2021-06-21$70.19$70.19463,700——
2021-06-18$67.51$67.51576,700——
2021-06-17$70.44$70.44411,600——
2021-06-16$73.86$73.86381,700——
2021-06-15$73.57$73.57325,500——
2021-06-14$73.07$73.07346,200——
2021-06-11$74.08$74.08371,300——
2021-06-10$74.66$74.66394,900——
2021-06-09$77.72$77.72200,300——
2021-06-08$79.14$79.14290,900——
2021-06-07$78.08$78.08333,800——
2021-06-04$77.95$77.95337,900——
2021-06-03$77.06$77.06233,100——
2021-06-02$77.38$77.38268,100——
2021-06-01$79.70$79.70340,200——
2021-05-28$77.20$77.20231,800——
2021-05-27$77.96$77.96424,800——
2021-05-26$77.14$77.14362,400——
2021-05-25$75.07$75.07439,000——
2021-05-24$76.66$76.66329,600——
2021-05-21$76.87$76.87492,700——
2021-05-20$74.54$74.54693,000——
2021-05-19$75.90$75.90568,900——
2021-05-18$79.08$79.08479,800——
2021-05-17$82.28$82.28340,900——
2021-05-14$82.09$82.09508,200——
2021-05-13$82.13$82.13539,600——
2021-05-12$80.08$80.08584,500——
2021-05-11$84.75$84.75751,500——
2021-05-10$87.19$87.19606,400——
2021-05-07$89.11$89.11538,600——
2021-05-06$86.69$86.69402,000——
2021-05-05$86.37$86.37471,800——
2021-05-04$84.21$84.21733,500——
2021-05-03$83.58$83.58933,700——
2021-04-30$78.28$78.28875,500——
2021-04-29$78.34$78.34785,700——
2021-04-28$76.88$76.88421,200——
2021-04-27$78.24$78.24286,400——
2021-04-26$77.27$77.27364,900——
2021-04-23$76.23$76.23568,000——
2021-04-22$74.75$74.75733,400——
2021-04-21$73.32$73.32443,900——
2021-04-20$70.36$70.36476,300——
2021-04-19$72.99$72.99363,000——
2021-04-16$72.90$72.90331,500——
2021-04-15$72.79$72.79547,300——
2021-04-14$72.86$72.86247,100——
2021-04-13$71.98$71.98363,300——
2021-04-12$72.53$72.53397,300——
2021-04-09$71.80$71.80504,500——
2021-04-08$70.10$70.10440,300——
2021-04-07$71.50$71.50370,500——
2021-04-06$72.58$72.58369,400——
2021-04-05$73.92$73.92377,800——
2021-04-01$73.86$73.86506,000——
2021-03-31$71.90$71.90524,900——
2021-03-30$70.72$70.72371,600——
2021-03-29$68.49$68.491,064,100——
2021-03-26$72.19$72.19482,300——
2021-03-25$68.66$68.66567,900——
2021-03-24$66.92$66.92407,900——
2021-03-23$66.96$66.96683,900——
2021-03-22$71.47$71.47401,900——
2021-03-19$72.19$72.19918,400——
2021-03-18$72.16$72.16353,700——
2021-03-17$73.38$73.38319,700——
2021-03-16$72.26$72.26323,500——
2021-03-15$74.28$74.28406,100——
2021-03-12$73.80$73.80401,600——
2021-03-11$73.77$73.77660,300——
2021-03-10$74.00$74.00598,100——
2021-03-09$70.92$70.92659,800——
2021-03-08$72.96$72.96742,900——
2021-03-05$69.25$69.25872,300——
2021-03-04$68.17$68.17881,200——
2021-03-03$69.18$69.18649,000——
2021-03-02$69.17$69.17516,900——
2021-03-01$69.95$69.95444,100——
2021-02-26$67.65$67.65562,500——
2021-02-25$67.28$67.281,289,600——
2021-02-24$67.90$67.90792,800——
2021-02-23$66.16$66.16920,900——
2021-02-22$67.73$67.731,978,200——
2021-02-19$63.84$63.84410,900——
2021-02-18$61.30$61.30452,100——
2021-02-17$62.97$62.97410,200——
2021-02-16$63.27$63.272,022,500——
2021-02-12$62.24$62.24335,900——
2021-02-11$61.72$61.72328,900——
2021-02-10$62.06$62.06408,300——
2021-02-09$61.76$61.76540,700——
2021-02-08$62.61$62.61671,000——
2021-02-05$58.54$58.54627,100——
2021-02-04$55.10$55.10567,600——
2021-02-03$53.98$53.98502,800——
2021-02-02$53.69$53.691,265,600——
2021-02-01$46.11$46.11274,100——
2021-01-29$44.36$44.36294,500——
2021-01-28$46.21$46.21241,100——
2021-01-27$44.68$44.68483,400——
2021-01-26$46.10$46.10323,600——
2021-01-25$46.94$46.94259,600——
2021-01-22$48.38$48.38258,900——
2021-01-21$48.20$48.20299,900——
2021-01-20$49.74$49.74474,000——
2021-01-19$49.69$49.69550,500——
2021-01-15$48.73$48.73479,400——
2021-01-14$49.00$49.00384,700——
2021-01-13$47.29$47.29421,100——
2021-01-12$48.13$48.13334,100——
2021-01-11$46.10$46.10375,000——
2021-01-08$45.83$45.83373,300——
2021-01-07$46.24$46.24369,700——
2021-01-06$47.23$47.23325,500——
2021-01-05$44.09$44.09295,300——
2021-01-04$42.36$42.36432,800——