MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATKR — Atkore Inc.
NYSEAtkore Inc.
$94.62
-0.15(-0.16%)
- O
- 94.85
- H
- 94.88
- L
- 94.62
- V
- 1.28M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$94.62
Period Return+51.01%
Period High$94.88
Period Low$53.49
Avg Daily Volume548.3K
Total Trading Days365
ATKR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $94.85 | $94.88 | $94.62 | $94.62 | $-0.15 | -0.16% | 1,284,505 | $94.71 | $94.62 $94.88 |
| Oct 1, 2026 | $94.82 | $94.84 | $94.75 | $94.77 | +$0.02 | +0.02% | 596,624 | $94.78 | $94.75 $94.84 |
| Sep 30, 2026 | $94.78 | $94.81 | $94.74 | $94.75 | +$0.02 | +0.02% | 466,471 | $94.76 | $94.74 $94.81 |
| Sep 29, 2026 | $94.68 | $94.78 | $94.62 | $94.73 | +$0.13 | +0.14% | 604,912 | $94.74 | $94.62 $94.78 |
| Sep 28, 2026 | $94.56 | $94.72 | $94.55 | $94.60 | +$0.03 | +0.03% | 2,031,908 | $94.61 | $94.55 $94.72 |
| Sep 25, 2026 | $94.65 | $94.65 | $94.54 | $94.57 | +$0.03 | +0.03% | 537,698 | $94.57 | $94.54 $94.65 |
| Sep 24, 2026 | $94.50 | $94.62 | $94.50 | $94.54 | +$0.03 | +0.03% | 604,027 | $94.54 | $94.50 $94.62 |
| Sep 23, 2026 | $94.55 | $94.56 | $94.49 | $94.51 | +$0.01 | +0.01% | 340,107 | $94.52 | $94.49 $94.56 |
| Sep 22, 2026 | $94.50 | $94.65 | $94.47 | $94.50 | +$0.03 | +0.03% | 863,353 | $94.52 | $94.47 $94.65 |
| Sep 21, 2026 | $94.54 | $94.54 | $94.35 | $94.47 | +$0.15 | +0.16% | 545,246 | $94.48 | $94.35 $94.54 |
| Sep 18, 2026 | $94.43 | $94.51 | $94.32 | $94.32 | $-0.15 | -0.16% | 1,447,200 | $94.38 | $94.32 $94.51 |
| Sep 17, 2026 | $94.63 | $94.63 | $94.34 | $94.47 | $-0.05 | -0.05% | 475,864 | $94.48 | $94.34 $94.63 |
| Sep 16, 2026 | $94.58 | $94.58 | $94.48 | $94.52 | $-0.03 | -0.03% | 944,768 | $94.52 | $94.48 $94.58 |
| Sep 15, 2026 | $94.32 | $94.63 | $94.32 | $94.55 | +$0.48 | +0.51% | 1,029,593 | $94.51 | $94.32 $94.63 |
| Sep 14, 2026 | $94.06 | $94.25 | $93.87 | $94.07 | $-0.08 | -0.08% | 838,686 | $94.08 | $93.87 $94.25 |
| Sep 11, 2026 | $94.38 | $94.38 | $94.13 | $94.15 | $-0.01 | -0.01% | 440,339 | $94.23 | $94.13 $94.38 |
| Sep 10, 2026 | $94.06 | $94.39 | $94.02 | $94.16 | $-0.05 | -0.05% | 1,017,682 | $94.24 | $94.02 $94.39 |
| Sep 9, 2026 | $93.85 | $94.30 | $93.81 | $94.21 | +$0.34 | +0.36% | 1,026,451 | $94.17 | $93.81 $94.30 |
| Sep 8, 2026 | $93.78 | $93.99 | $93.72 | $93.87 | +$0.11 | +0.12% | 509,195 | $93.87 | $93.72 $93.99 |
| Sep 4, 2026 | $93.67 | $93.79 | $93.67 | $93.76 | +$0.11 | +0.12% | 407,074 | $93.74 | $93.67 $93.79 |
| Sep 3, 2026 | $93.65 | $93.77 | $93.65 | $93.65 | +$0.10 | +0.11% | 909,224 | $93.69 | $93.65 $93.77 |
| Sep 2, 2026 | $93.65 | $93.74 | $93.55 | $93.55 | $-0.08 | -0.09% | 906,042 | $93.66 | $93.55 $93.74 |
| Sep 1, 2026 | $93.70 | $93.74 | $93.60 | $93.63 | $-0.06 | -0.06% | 1,211,545 | $93.65 | $93.60 $93.74 |
| Aug 31, 2026 | $93.61 | $93.78 | $93.56 | $93.69 | +$0.09 | +0.10% | 646,590 | $93.68 | $93.56 $93.78 |
| Aug 28, 2026 | $93.84 | $93.96 | $93.50 | $93.60 | $-0.06 | -0.06% | 639,268 | $93.68 | $93.50 $93.96 |
| Aug 27, 2026 | $93.75 | $93.77 | $93.65 | $93.66 | +$0.03 | +0.03% | 412,519 | $93.69 | $93.65 $93.77 |
| Aug 26, 2026 | $93.69 | $93.82 | $93.63 | $93.63 | +$0.01 | +0.01% | 465,208 | $93.70 | $93.63 $93.82 |
| Aug 25, 2026 | $93.74 | $93.85 | $93.62 | $93.62 | +$0.13 | +0.14% | 338,438 | $93.69 | $93.62 $93.85 |
| Aug 24, 2026 | $93.62 | $93.78 | $93.45 | $93.49 | $-0.11 | -0.12% | 569,107 | $93.64 | $93.45 $93.78 |
| Aug 21, 2026 | $93.78 | $93.78 | $93.54 | $93.60 | +$0.11 | +0.12% | 459,995 | $93.62 | $93.54 $93.78 |