ATKR - Atkore International Group Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201924.3924.3123.9024.0524.05133,920
May 22, 201924.8524.9124.5024.7924.79166,100
May 21, 201924.7925.0424.5224.8824.88299,100
May 20, 201924.4824.9724.4024.7124.71343,800
May 17, 201924.5924.8724.3424.6824.68268,300
May 16, 201924.8425.1124.7424.8424.84292,500
May 15, 201924.4824.7224.2124.6724.67371,800
May 14, 201924.7224.9224.2924.7724.77254,700
May 13, 201924.8625.0324.3924.7424.74221,900
May 10, 201925.5825.6224.9025.6125.61334,900
May 09, 201925.1925.8024.8625.7125.71276,300
May 08, 201925.7225.9425.4925.5325.53266,000
May 07, 201926.1326.6925.3425.5525.55573,600
May 06, 201924.8525.1824.6425.0925.09253,300
May 03, 201924.6425.2524.6425.2325.23197,600
May 02, 201924.3424.5823.9624.4324.43279,400
May 01, 201924.8925.0224.2324.5024.50378,100
Apr 30, 201924.5824.8524.3024.7624.76298,100
Apr 29, 201924.5024.6724.3724.5324.53242,300
Apr 26, 201924.2424.4824.1824.4524.45189,500
Apr 25, 201924.6424.6724.0824.2324.23370,300
Apr 24, 201925.1225.5524.7024.7924.79410,700
Apr 23, 201923.9825.3523.9025.2525.25485,800
Apr 22, 201924.0224.0223.6423.9723.97227,500
Apr 18, 201923.9924.2523.8524.1124.11278,400
Apr 17, 201923.8024.1523.7224.0024.00293,000
Apr 16, 201923.1523.8823.0023.7823.78583,200
Apr 15, 201923.1823.3023.0423.2223.22266,700
Apr 12, 201923.1023.4023.0223.1323.13195,400
Apr 11, 201922.7822.9722.6622.9422.94212,900
Apr 10, 201922.5322.8122.3822.7822.78215,200
Apr 09, 201922.8122.8122.3922.5122.51247,000
Apr 08, 201922.9923.0522.7623.0423.04404,400
Apr 05, 201922.8823.2622.8523.1723.17240,000
Apr 04, 201922.3622.9122.3522.8222.82167,500
Apr 03, 201922.2522.4822.1322.4222.42422,400
Apr 02, 201922.2622.4022.0022.0622.06208,100
Apr 01, 201921.7522.3621.7522.2922.29268,100
Mar 29, 201921.5521.9621.4721.5321.53366,700
Mar 28, 201921.1121.4621.0321.3921.39204,700
Mar 27, 201921.1821.4020.7921.0421.04151,800
Mar 26, 201921.3121.5820.9721.1921.19154,200
Mar 25, 201920.7621.1820.5221.1021.10190,800
Mar 22, 201921.7521.7520.7320.7320.73257,900
Mar 21, 201921.5822.1121.5821.9321.93174,300
Mar 20, 201922.1722.2321.5321.7221.72282,100
Mar 19, 201922.6522.6922.2722.3222.32167,600
Mar 18, 201922.1022.5322.1022.5222.52189,900
Mar 15, 201921.8122.1521.6022.1222.12407,500
Mar 14, 201921.9221.9821.5821.7021.70252,700
Mar 13, 201921.7622.1621.6521.9921.99189,600
Mar 12, 201921.6921.7721.5021.6521.65320,500
Mar 11, 201921.5321.7821.5321.6421.64626,600
Mar 08, 201921.6021.7521.4621.6221.62181,500
Mar 07, 201922.1022.1021.6521.8121.81379,700
Mar 06, 201922.2622.4822.1122.1822.18352,500
Mar 05, 201922.9122.9122.1722.2222.22392,600
Mar 04, 201923.1223.3122.8622.8822.88344,200
Mar 01, 201923.3223.4722.8223.0023.00215,700
Feb 28, 201923.2623.2623.0023.1023.10182,800
Feb 27, 201923.3923.4823.2723.2923.29196,400
Feb 26, 201923.9824.1123.4823.4923.49273,900
Feb 25, 201924.2024.3024.0124.0224.02298,000
Feb 22, 201924.1124.3123.8724.0424.04267,000
Feb 21, 201923.9824.2523.8723.9623.96398,800
Feb 20, 201924.0224.4623.9324.2024.20424,800
Feb 19, 201924.1524.2123.8223.9223.92460,100
Feb 15, 201923.3624.1923.1224.1824.18485,700
Feb 14, 201923.1523.3822.8823.1223.12341,100
Feb 13, 201923.4923.6023.2023.2623.26317,100
Feb 12, 201922.9523.4022.9023.3223.32335,700
Feb 11, 201922.7622.9022.5722.8322.83322,000
Feb 08, 201923.4923.5822.4122.5622.56441,000
Feb 07, 201923.9224.0023.1323.7523.75546,900
Feb 06, 201923.8025.4323.6723.9623.96818,300
Feb 05, 201923.3123.9823.2723.4923.49466,200
Feb 04, 201922.9523.4222.8623.3923.39377,400
Feb 01, 201923.1923.4222.8023.0123.01405,800
Jan 31, 201922.3323.2922.2323.1923.19429,300
Jan 30, 201922.2922.4021.9322.3522.35198,300
Jan 29, 201921.8122.1921.7122.1722.17234,000
Jan 28, 201921.7522.0021.5921.7121.71218,500
Jan 25, 201921.9822.2221.8822.1022.10330,600
Jan 24, 201921.4821.9821.4821.6821.68169,900
Jan 23, 201921.9822.1121.3221.5021.50278,800
Jan 22, 201922.0222.2021.6621.9021.90225,600
Jan 18, 201922.1422.4021.9522.1922.19148,900
Jan 17, 201921.8322.1321.6021.9921.99227,700
Jan 16, 201921.8022.3921.7321.8421.84374,600
Jan 15, 201921.8522.0821.6321.8821.88173,100
Jan 14, 201922.1922.3221.7721.9121.91291,900
Jan 11, 201921.9322.4121.8622.3122.31203,000
Jan 10, 201921.9322.1921.5722.1722.17303,200
Jan 09, 201921.9522.0721.5521.9021.90458,600
Jan 08, 201921.8022.0621.5921.8221.82412,000
Jan 07, 201921.1521.8420.9921.5221.52456,600
Jan 04, 201920.6521.1120.3821.0121.01375,100
Jan 03, 201920.6120.6319.7620.2620.26489,100
Jan 02, 201919.4820.5619.3020.5520.55673,400
Dec 31, 201819.6820.0119.1919.8419.84361,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...