Atkore Stock Price History
NYSE: ATKRMiscellaneousIndustrial Machinery/ComponentsUSD
94.840.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ATKR price history at a glance
The price history for Atkore (ATKR) on this page begins on June 6, 2016, when the stock closed at $16.00; it most recently closed at $94.84 on October 5, 2026. The highest price in this record is $194.98, reached on April 1, 2024; the latest close is 51.4% below that peak. Across the 9 complete calendar years in the table, ATKR finished higher in 5 and lower in 4. Its best year was 2021 (+170.5%) and its worst was 2024 (-47.9%).
Over roughly 10 years the share price changed +492.8%, a 18.8% compound annual price return (excluding dividends). In the last 12 months alone, ATKR has gained 49.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $194.98
- Date of high
- Apr 1, 2024
- Low since 2016
- $10.85
- Date of low
- Mar 16, 2020
- 52-week high
- $94.90
- 52-week low
- $53.75
- IPO year
- 2016
- Last close
- $94.84
ATKR returns
1 week
+0.23%
1 month
+0.67%
3 months
+31.28%
6 months
+39.82%
Year to date
+49.94%
1 year
+49.54%
3 years
-30.90%
5 years
+7.93%
ATKR price return, excluding dividends.
ATKR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 94.84 | +47.20% |
| 2025 | 64.43 | -22.78% |
| 2024 | 83.44 | -47.85% |
| 2023 | 160.00 | +41.07% |
| 2022 | 113.42 | +2.01% |
| 2021 | 111.19 | +170.47% |
| 2020 | 41.11 | +2.62% |
| 2019 | 40.06 | +90.67% |
| 2018 | 21.01 | -2.05% |
| 2017 | 21.45 | -10.29% |
| 2016* | 23.91 | +49.44% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
ATKR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.89 | 94.89 | 94.84 | 94.84 | 0.00% | |
| 94.85 | 94.90 | 94.81 | 94.84 | -0.01% | |
| 94.77 | 94.85 | 94.77 | 94.85 | +0.14% | |
| 94.83 | 94.86 | 94.72 | 94.72 | -0.06% | |
| 94.75 | 94.81 | 94.75 | 94.78 | +0.17% | |
| 94.85 | 94.88 | 94.62 | 94.62 | -0.16% | |
| 94.82 | 94.84 | 94.75 | 94.77 | +0.02% | |
| 94.78 | 94.81 | 94.74 | 94.75 | +0.02% | |
| 94.68 | 94.78 | 94.62 | 94.73 | +0.14% | |
| 94.56 | 94.72 | 94.55 | 94.60 | +0.03% | |
| 94.65 | 94.65 | 94.54 | 94.57 | +0.03% | |
| 94.50 | 94.62 | 94.50 | 94.54 | +0.03% | |
| 94.55 | 94.56 | 94.49 | 94.51 | +0.01% | |
| 94.50 | 94.65 | 94.47 | 94.50 | +0.03% | |
| 94.54 | 94.54 | 94.35 | 94.47 | +0.16% | |
| 94.43 | 94.51 | 94.32 | 94.32 | -0.16% | |
| 94.63 | 94.63 | 94.34 | 94.47 | -0.05% | |
| 94.58 | 94.58 | 94.48 | 94.52 | -0.03% | |
| 94.32 | 94.63 | 94.32 | 94.55 | +0.51% | |
| 94.06 | 94.25 | 93.87 | 94.07 | -0.08% | |
| 94.38 | 94.38 | 94.13 | 94.15 | -0.01% | |
| 94.06 | 94.39 | 94.02 | 94.16 | -0.05% | |
| 93.85 | 94.30 | 93.81 | 94.21 | +0.36% | |
| 93.78 | 93.99 | 93.72 | 93.87 | +0.12% | |
| 93.67 | 93.79 | 93.67 | 93.76 | +0.12% | |
| 93.65 | 93.77 | 93.65 | 93.65 | +0.11% | |
| 93.65 | 93.74 | 93.55 | 93.55 | -0.09% | |
| 93.70 | 93.74 | 93.60 | 93.63 | -0.06% | |
| 93.61 | 93.78 | 93.56 | 93.69 | +0.10% | |
| 93.84 | 93.96 | 93.50 | 93.60 | -0.06% | |
| 93.75 | 93.77 | 93.65 | 93.66 | +0.03% | |
| 93.69 | 93.82 | 93.63 | 93.63 | +0.01% | |
| 93.74 | 93.85 | 93.62 | 93.62 | +0.14% | |
| 93.62 | 93.78 | 93.45 | 93.49 | -0.12% | |
| 93.78 | 93.78 | 93.54 | 93.60 | +0.12% | |
| 93.45 | 93.67 | 93.45 | 93.49 | +0.06% | |
| 93.60 | 93.70 | 93.43 | 93.43 | -0.01% | |
| 93.55 | 93.59 | 93.32 | 93.44 | -0.29% | |
| 93.86 | 93.89 | 93.71 | 93.71 | -0.10% | |
| 93.88 | 94.01 | 93.80 | 93.80 | -0.03% | |
| 93.92 | 94.14 | 93.80 | 93.83 | +0.02% | |
| 93.95 | 93.98 | 93.80 | 93.81 | -0.06% | |
| 93.85 | 93.96 | 93.79 | 93.87 | +0.13% | |
| 93.75 | 93.88 | 93.68 | 93.75 | +0.04% | |
| 93.83 | 93.83 | 93.65 | 93.71 | +0.05% | |
| 93.62 | 93.75 | 93.60 | 93.66 | -0.02% | |
| 93.50 | 93.75 | 93.45 | 93.68 | +0.16% | |
| 93.45 | 93.60 | 93.35 | 93.53 | -0.02% | |
| 93.40 | 93.60 | 93.30 | 93.55 | +28.22% | |
| 72.71 | 73.71 | 71.00 | 72.96 | +2.76% | |
| 73.36 | 73.82 | 70.69 | 71.00 | -0.60% | |
| 76.51 | 76.79 | 70.84 | 71.43 | -7.77% | |
| 74.35 | 77.46 | 74.35 | 77.45 | +2.87% | |
| 76.62 | 76.93 | 73.99 | 75.29 | -1.75% | |
| 73.48 | 76.75 | 71.43 | 76.63 | +4.90% | |
| 72.29 | 74.21 | 72.23 | 73.05 | +0.12% | |
| 74.41 | 75.11 | 72.72 | 72.96 | -2.12% | |
| 74.48 | 74.99 | 73.66 | 74.54 | +1.55% | |
| 73.51 | 74.12 | 72.54 | 73.40 | -0.03% | |
| 71.11 | 74.75 | 71.11 | 73.42 | +0.41% | |
| 72.69 | 74.32 | 68.95 | 73.12 | -0.96% | |
| 74.48 | 74.70 | 72.79 | 73.83 | +0.34% | |
| 73.30 | 73.75 | 72.29 | 73.58 | +2.65% | |
| 71.54 | 72.59 | 71.00 | 71.68 | -0.78% | |
| 70.49 | 72.72 | 70.33 | 72.24 | +2.32% | |
| 69.99 | 71.54 | 69.78 | 70.60 | +2.44% | |
| 69.64 | 69.64 | 67.89 | 68.92 | -0.49% | |
| 69.35 | 70.45 | 67.50 | 69.26 | -1.69% | |
| 69.36 | 71.12 | 69.36 | 70.45 | +1.79% | |
| 72.91 | 73.07 | 68.20 | 69.21 | -4.45% | |
| 75.35 | 75.80 | 72.34 | 72.43 | -4.75% | |
| 75.76 | 76.54 | 74.89 | 76.04 | +1.21% | |
| 76.69 | 77.25 | 74.43 | 75.13 | -3.47% | |
| 77.57 | 79.65 | 76.57 | 77.83 | -2.66% | |
| 79.53 | 81.53 | 78.39 | 79.96 | +2.66% | |
| 77.77 | 78.85 | 76.70 | 77.89 | +0.09% | |
| 79.49 | 80.03 | 77.81 | 77.82 | -5.04% | |
| 81.56 | 82.36 | 80.69 | 81.95 | +0.96% | |
| 77.88 | 81.24 | 77.50 | 81.17 | +5.64% | |
| 79.46 | 79.73 | 76.71 | 76.84 | -2.56% | |
| 79.89 | 81.90 | 78.67 | 78.86 | -0.49% | |
| 80.60 | 81.29 | 79.18 | 79.25 | -0.03% | |
| 79.56 | 80.80 | 78.78 | 79.27 | +0.35% | |
| 77.78 | 79.44 | 76.54 | 78.99 | +3.77% | |
| 79.92 | 80.82 | 76.12 | 76.12 | -5.77% | |
| 81.24 | 83.07 | 77.34 | 80.78 | +0.86% | |
| 81.55 | 82.17 | 79.99 | 80.09 | -0.65% | |
| 84.25 | 84.25 | 79.95 | 80.61 | -5.09% | |
| 83.77 | 85.31 | 83.35 | 84.93 | -0.11% | |
| 83.72 | 85.36 | 83.23 | 85.02 | +1.02% | |
| 82.61 | 84.43 | 82.19 | 84.16 | +2.75% | |
| 81.63 | 82.73 | 79.82 | 81.91 | -1.09% | |
| 81.92 | 84.12 | 80.78 | 82.81 | +0.91% | |
| 81.75 | 82.69 | 80.60 | 82.06 | -0.22% | |
| 85.68 | 85.76 | 82.07 | 82.24 | -3.71% | |
| 86.00 | 90.16 | 85.23 | 85.41 | +0.78% | |
| 76.62 | 84.83 | 75.76 | 84.75 | +11.25% | |
| 75.06 | 76.35 | 73.36 | 76.18 | +1.06% | |
| 72.25 | 75.70 | 70.73 | 75.38 | +5.07% | |
| 73.12 | 73.12 | 70.20 | 71.74 | -3.72% | |
| 74.24 | 75.16 | 73.45 | 74.51 | +0.32% | |
| 75.03 | 75.46 | 73.31 | 74.27 | -2.78% | |
| 76.07 | 76.50 | 74.68 | 76.39 | +1.25% | |
| 73.50 | 75.74 | 72.66 | 75.45 | +1.89% | |
| 74.55 | 74.55 | 71.83 | 74.05 | -0.78% | |
| 75.00 | 76.20 | 73.77 | 74.63 | +0.46% | |
| 74.62 | 75.55 | 72.92 | 74.29 | +0.43% | |
| 76.78 | 76.80 | 73.91 | 73.97 | -2.96% | |
| 76.73 | 78.00 | 75.37 | 76.23 | -0.21% | |
| 75.45 | 77.43 | 74.13 | 76.39 | +3.69% | |
| 74.63 | 76.10 | 73.59 | 73.67 | -1.17% | |
| 78.36 | 78.36 | 74.34 | 74.54 | -4.62% | |
| 76.20 | 78.28 | 75.45 | 78.15 | +3.72% | |
| 78.00 | 78.26 | 75.02 | 75.35 | -3.30% | |
| 77.10 | 79.03 | 75.37 | 77.92 | +0.92% | |
| 75.97 | 78.02 | 75.43 | 77.21 | +2.37% | |
| 72.54 | 75.76 | 72.24 | 75.42 | +4.65% | |
| 71.79 | 72.66 | 71.34 | 72.07 | +1.05% | |
| 70.22 | 71.36 | 69.70 | 71.32 | +2.69% | |
| 69.53 | 70.53 | 68.97 | 69.45 | +0.58% | |
| 68.93 | 70.11 | 68.71 | 69.05 | -0.10% | |
| 68.16 | 70.67 | 67.41 | 69.12 | +3.18% | |
| 67.79 | 68.08 | 66.40 | 66.99 | -1.02% | |
| 67.62 | 68.27 | 66.53 | 67.68 | -1.76% | |
| 68.93 | 69.66 | 68.41 | 68.89 | +0.28% | |
| 67.60 | 68.81 | 66.79 | 68.70 | +1.28% | |
| 68.31 | 69.15 | 67.58 | 67.83 | -0.03% | |
| 65.21 | 68.30 | 65.19 | 67.85 | +2.94% | |
| 66.32 | 67.65 | 65.40 | 65.91 | +3.36% | |
| 62.32 | 64.18 | 61.97 | 63.77 | +1.59% | |
| 61.51 | 62.90 | 60.82 | 62.77 | +2.05% | |
| 59.06 | 61.60 | 58.37 | 61.51 | +2.11% | |
| 59.65 | 60.68 | 58.89 | 60.24 | +2.26% | |
| 58.87 | 59.64 | 57.97 | 58.91 | +1.31% | |
| 59.93 | 59.93 | 57.90 | 58.15 | -1.66% | |
| 59.64 | 60.06 | 58.64 | 59.13 | -2.30% | |
| 60.23 | 61.46 | 60.23 | 60.52 | -0.61% | |
| 61.11 | 61.50 | 60.21 | 60.89 | +0.93% | |
| 57.20 | 60.56 | 57.20 | 60.33 | +3.80% | |
| 57.79 | 58.92 | 57.13 | 58.12 | +3.56% | |
| 56.48 | 56.95 | 55.18 | 56.12 | -1.18% | |
| 54.44 | 56.86 | 53.75 | 56.79 | +2.69% | |
| 55.96 | 56.54 | 55.24 | 55.30 | -1.50% | |
| 56.91 | 57.40 | 56.00 | 56.14 | -0.04% | |
| 56.85 | 57.26 | 56.13 | 56.16 | +0.05% | |
| 57.51 | 57.86 | 55.31 | 56.13 | -1.09% | |
| 59.00 | 59.00 | 56.60 | 56.75 | -5.12% | |
| 61.15 | 61.63 | 59.10 | 59.81 | -2.24% | |
| 61.21 | 62.39 | 60.78 | 61.18 | -0.67% | |
| 60.25 | 61.90 | 58.53 | 61.59 | +0.29% | |
| 61.86 | 62.08 | 60.80 | 61.41 | -2.34% | |
| 62.61 | 63.48 | 62.09 | 62.88 | -0.32% | |
| 62.85 | 63.78 | 61.80 | 63.08 | +1.06% | |
| 63.13 | 63.18 | 61.33 | 62.42 | -4.57% | |
| 63.42 | 65.61 | 63.17 | 65.41 | +1.08% | |
| 64.39 | 65.06 | 63.34 | 64.71 | -0.95% | |
| 65.05 | 66.38 | 63.68 | 65.33 | +0.48% | |
| 66.67 | 66.67 | 64.80 | 65.02 | -1.72% | |
| 65.37 | 66.87 | 65.29 | 66.16 | +1.55% | |
| 66.75 | 66.75 | 64.53 | 65.15 | -3.02% | |
| 66.28 | 67.42 | 66.02 | 67.18 | +0.70% | |
| 65.60 | 67.06 | 65.60 | 66.71 | +0.48% | |
| 66.71 | 67.59 | 65.87 | 66.39 | -0.14% | |
| 65.78 | 66.58 | 64.76 | 66.48 | -0.27% | |
| 66.55 | 66.96 | 64.51 | 66.66 | +1.37% | |
| 67.61 | 68.57 | 65.47 | 65.76 | -2.29% | |
| 68.00 | 69.46 | 66.59 | 67.30 | +0.51% | |
| 66.92 | 68.25 | 66.41 | 66.96 | +0.65% | |
| 67.62 | 68.40 | 66.23 | 66.53 | -1.76% | |
| 66.58 | 68.51 | 66.52 | 67.72 | +2.92% | |
| 68.35 | 68.45 | 65.74 | 65.80 | -4.71% | |
| 70.59 | 73.32 | 67.73 | 69.05 | -1.20% | |
| 67.63 | 71.23 | 67.63 | 69.89 | -0.24% | |
| 68.17 | 70.55 | 67.30 | 70.06 | +0.88% | |
| 71.35 | 71.52 | 68.65 | 69.45 | -1.25% | |
| 68.88 | 70.36 | 68.28 | 70.33 | +2.88% | |
| 70.24 | 70.63 | 67.52 | 68.36 | -3.41% | |
| 71.18 | 71.40 | 70.33 | 70.77 | -0.55% | |
| 72.40 | 72.40 | 70.84 | 71.16 | -1.44% | |
| 73.61 | 73.61 | 72.04 | 72.20 | -1.78% | |
| 73.92 | 74.58 | 72.81 | 73.51 | +0.59% | |
| 71.85 | 73.56 | 71.32 | 73.08 | +2.65% | |
| 71.06 | 71.79 | 70.06 | 71.19 | -1.14% | |
| 71.26 | 72.05 | 70.57 | 72.01 | +1.65% | |
| 70.32 | 71.12 | 69.90 | 70.84 | +1.69% | |
| 68.85 | 70.00 | 68.68 | 69.66 | +0.74% | |
| 69.20 | 69.97 | 68.54 | 69.15 | +1.23% | |
| 66.85 | 68.85 | 66.85 | 68.31 | +1.35% | |
| 68.23 | 68.83 | 66.73 | 67.40 | -0.72% | |
| 65.61 | 67.90 | 65.31 | 67.89 | +3.74% | |
| 68.62 | 68.62 | 65.38 | 65.44 | -4.83% | |
| 65.94 | 68.76 | 65.70 | 68.76 | +3.57% | |
| 64.43 | 67.10 | 64.43 | 66.39 | +3.04% | |
| 63.75 | 64.60 | 62.79 | 64.43 | +1.87% | |
| 63.55 | 63.87 | 62.78 | 63.25 | -0.82% | |
| 63.84 | 64.23 | 63.51 | 63.77 | -0.58% | |
| 64.51 | 65.00 | 63.79 | 64.14 | -1.25% | |
| 64.94 | 65.14 | 63.63 | 64.95 | -0.25% | |
| 65.16 | 65.50 | 64.84 | 65.11 | +0.17% | |
| 63.95 | 65.32 | 63.70 | 65.00 | +1.74% | |
| 64.71 | 64.99 | 63.17 | 63.89 | -0.41% | |
| 63.88 | 64.83 | 63.61 | 64.15 | +0.33% | |
| 64.90 | 65.32 | 63.83 | 63.94 | +0.33% | |
| 63.70 | 65.02 | 62.99 | 63.73 | -0.50% | |
| 64.64 | 64.91 | 63.71 | 64.05 | -0.82% | |
| 65.62 | 65.62 | 64.07 | 64.58 | -0.14% | |
| 66.48 | 66.88 | 64.35 | 64.67 | -2.99% | |
| 64.91 | 66.76 | 64.38 | 66.66 | +2.70% | |
| 63.50 | 65.97 | 63.14 | 64.91 | +2.37% | |
| 63.19 | 64.39 | 62.94 | 63.41 | -0.56% | |
| 63.94 | 64.30 | 63.45 | 63.77 | -0.11% | |
| 64.02 | 64.94 | 63.51 | 63.84 | -1.27% | |
| 65.94 | 66.04 | 64.36 | 64.66 | -2.44% | |
| 64.99 | 66.87 | 64.99 | 66.28 | +1.89% | |
| 65.77 | 65.88 | 64.06 | 65.05 | -0.57% | |
| 66.28 | 67.40 | 65.14 | 65.42 | -2.29% | |
| 67.05 | 67.51 | 66.42 | 66.95 | +0.09% | |
| 65.10 | 67.03 | 65.05 | 66.89 | +2.75% | |
| 62.96 | 65.11 | 62.30 | 65.10 | +4.21% | |
| 61.33 | 62.63 | 60.98 | 62.47 | +1.46% | |
| 57.99 | 62.51 | 57.86 | 61.57 | +6.27% | |
| 64.64 | 67.05 | 55.46 | 57.94 | -12.91% | |
| 65.56 | 72.84 | 65.36 | 66.53 | +2.20% | |
| 64.08 | 65.23 | 63.29 | 65.10 | +0.70% | |
| 64.75 | 66.45 | 63.82 | 64.65 | -0.55% | |
| 64.13 | 65.34 | 64.05 | 65.01 | +0.28% | |
| 65.05 | 66.04 | 64.24 | 64.83 | -1.56% | |
| 65.28 | 66.11 | 65.07 | 65.86 | +1.15% | |
| 65.37 | 65.65 | 64.34 | 65.11 | -0.44% | |
| 66.67 | 66.92 | 65.26 | 65.40 | -0.76% | |
| 65.78 | 66.49 | 65.01 | 65.90 | -0.98% | |
| 68.20 | 68.58 | 65.86 | 66.55 | -2.59% | |
| 68.03 | 69.09 | 67.08 | 68.32 | -0.12% | |
| 68.89 | 69.29 | 67.90 | 68.40 | -2.29% | |
| 69.18 | 70.43 | 67.59 | 70.00 | +1.08% | |
| 68.61 | 69.43 | 67.95 | 69.25 | +0.93% | |
| 68.84 | 70.00 | 68.55 | 68.61 | -1.24% | |
| 68.77 | 70.82 | 68.68 | 69.47 | +1.00% | |
| 68.00 | 68.94 | 67.61 | 68.78 | +0.34% | |
| 68.86 | 69.28 | 67.92 | 68.55 | +0.32% | |
| 68.97 | 69.35 | 67.99 | 68.33 | +0.59% | |
| 66.45 | 67.93 | 66.45 | 67.93 | +2.75% | |
| 67.26 | 67.48 | 65.62 | 66.11 | -1.59% | |
| 65.94 | 67.41 | 65.76 | 67.18 | +1.79% | |
| 65.69 | 66.70 | 65.69 | 66.00 | +1.23% | |
| 65.58 | 66.98 | 64.99 | 65.20 | -1.81% | |
| 66.03 | 66.57 | 65.54 | 66.40 | +0.56% | |
| 65.59 | 66.72 | 64.36 | 66.03 | +2.56% | |
| 62.53 | 64.77 | 61.83 | 64.38 | +1.08% | |
| 63.13 | 63.79 | 62.26 | 63.69 | +3.38% | |
| 63.71 | 64.08 | 61.53 | 61.61 | -2.85% | |
| 64.48 | 64.77 | 63.24 | 63.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ATKR chart for longer ranges.