ATKR - Atkore International Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201922.02022.19021.78021.81521.81570,369
Jan 18, 201922.14022.40021.95022.19022.190148,900
Jan 17, 201921.83022.13021.60021.99021.990227,700
Jan 16, 201921.80022.39021.73021.84021.840374,600
Jan 15, 201921.85022.08021.63021.88021.880173,100
Jan 14, 201922.19022.32021.77021.91021.910291,900
Jan 11, 201921.93022.41021.86022.31022.310203,000
Jan 10, 201921.93022.19021.57022.17022.170303,200
Jan 09, 201921.95022.07021.55021.90021.900458,600
Jan 08, 201921.80022.06021.59021.82021.820412,000
Jan 07, 201921.15021.84520.99021.52021.520456,600
Jan 04, 201920.65021.11020.37521.01021.010375,100
Jan 03, 201920.61020.63019.76020.26020.260489,100
Jan 02, 201919.48020.56019.30020.55020.550673,400
Dec 31, 201819.68020.01019.19019.84019.840361,700
Dec 28, 201819.63020.08019.32519.68019.680316,100
Dec 27, 201818.98019.65018.73019.63019.630483,000
Dec 26, 201818.65019.43018.29019.42019.420276,500
Dec 24, 201818.94019.22018.50018.65018.650464,300
Dec 21, 201819.30019.49018.72019.20019.200683,300
Dec 20, 201819.40019.85018.95019.31019.310504,100
Dec 19, 201820.57020.94019.43019.54019.540509,000
Dec 18, 201820.02020.73019.99020.64020.640507,700
Dec 17, 201820.36020.66019.51019.74019.740651,600
Dec 14, 201820.40021.14020.28020.36020.360487,800
Dec 13, 201820.67021.05020.41020.64020.640629,300
Dec 12, 201819.99021.12019.88020.60020.600766,400
Dec 11, 201819.42019.87019.29019.66019.660562,100
Dec 10, 201819.03019.37018.62019.07019.070499,900
Dec 07, 201819.49019.90018.77019.04019.040485,800
Dec 06, 201819.35019.59018.98019.56019.560611,200
Dec 04, 201820.71021.09019.61019.69019.690739,300
Dec 03, 201820.90021.19020.13020.47020.470328,100
Nov 30, 201820.56020.63020.00020.42020.420581,200
Nov 29, 201820.98022.15020.57020.64020.640812,300
Nov 28, 201819.82021.80019.82021.06021.060891,400
Nov 27, 201818.07018.39017.74517.90017.900498,600
Nov 26, 201818.28018.33017.90018.17018.170290,900
Nov 23, 201818.29018.44018.03018.14018.140132,000
Nov 21, 201817.62018.62017.52018.41018.410398,700
Nov 20, 201818.75018.85517.47017.50017.500614,700
Nov 19, 201819.46019.84018.99019.12019.120210,100
Nov 16, 201819.31019.67018.95019.55019.550284,000
Nov 15, 201819.41019.68019.31019.43019.430423,300
Nov 14, 201819.87020.09019.33019.55019.550333,700
Nov 13, 201819.39020.02019.39019.68019.680273,600
Nov 12, 201819.79019.84219.33019.36019.360360,300
Nov 09, 201820.28020.36519.42819.83019.830245,600
Nov 08, 201821.08021.08020.22020.43020.430203,500
Nov 07, 201820.93021.25020.47021.17021.170252,500
Nov 06, 201820.18020.83520.18020.80020.800245,900
Nov 05, 201820.27020.63019.97020.29020.290275,900
Nov 02, 201820.43020.52020.01020.25020.250275,100
Nov 01, 201819.41020.38019.39020.25020.250418,000
Oct 31, 201819.86019.96819.23019.26019.260450,400
Oct 30, 201819.00019.64018.95019.55019.550265,900
Oct 29, 201819.56019.87018.75019.04019.040376,200
Oct 26, 201819.95020.06019.23519.39019.390308,400
Oct 25, 201820.37020.63020.06020.27020.270478,700
Oct 24, 201821.96022.04020.17020.21020.210686,600
Oct 23, 201822.21022.21021.67022.02022.020239,300
Oct 22, 201822.78022.86022.48022.63022.630199,000
Oct 19, 201823.27023.52022.65022.71022.710267,100
Oct 18, 201823.50024.01023.09223.30023.300353,900
Oct 17, 201824.20024.28023.51023.61023.610253,000
Oct 16, 201824.10024.41523.57024.34024.340213,600
Oct 15, 201823.62024.13023.49023.97023.970233,000
Oct 12, 201824.53024.53023.38023.74023.740368,500
Oct 11, 201824.92024.99424.08024.10024.100271,200
Oct 10, 201825.41025.54025.06025.07025.070500,500
Oct 09, 201825.29025.68524.91025.34025.340489,700
Oct 08, 201824.75025.37524.51025.31025.310307,200
Oct 05, 201825.65025.67524.68024.76024.760337,600
Oct 04, 201825.77025.99025.53025.67025.670199,800
Oct 03, 201826.14026.14025.66025.84025.840330,400
Oct 02, 201825.82026.12025.70026.08026.080192,800
Oct 01, 201826.72027.14025.75025.91025.910320,400
Sep 28, 201826.08027.01025.80026.53026.530499,300
Sep 27, 201826.03026.39025.82026.28026.280271,800
Sep 26, 201825.76026.36025.56226.05026.050296,400
Sep 25, 201825.93025.95225.68025.72025.720551,000
Sep 24, 201826.48026.49025.73025.77025.770445,200
Sep 21, 201826.62026.72026.12026.52026.520799,800
Sep 20, 201826.28026.60026.02026.49026.490186,400
Sep 19, 201825.98026.28025.83026.20026.200286,900
Sep 18, 201826.16026.28025.86025.95025.950263,600
Sep 17, 201826.47026.74626.02026.06026.060213,000
Sep 14, 201826.39026.75026.32026.51026.510332,300
Sep 13, 201826.44026.72026.19026.50026.500418,000
Sep 12, 201826.51026.51026.11026.26026.260498,600
Sep 11, 201826.47026.70426.15026.53026.530452,000
Sep 10, 201826.00026.55025.67226.39026.390802,700
Sep 07, 201826.56026.63024.84025.78025.780818,000
Sep 06, 201827.72027.90027.06027.07027.070233,400
Sep 05, 201827.46027.95027.46027.72027.720362,100
Sep 04, 201827.38027.52027.12027.46027.460399,300
Aug 31, 201827.25027.53027.07027.38027.380240,000
Aug 30, 201827.73027.79027.31027.41027.410207,900
Aug 29, 201827.78027.86027.56027.67027.670256,500
Aug 28, 201828.00028.28027.74027.79027.790290,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...