Atkore International Group Inc. Common Stockのデータ

Atkore International Group Inc. Common Stockの基本情報

名前 Atkore International Group Inc. Common Stock
ティッカー ATKR
United States
上場年 2016.0
セクター Miscellaneous

Atkore International Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.0 61.79 62.87 63.27 2022500.0 63.27
2021-02-12 62.8 61.41 61.53 62.24 335900.0 62.24
2021-02-11 62.98 60.85 62.22 61.72 328900.0 61.72
2021-02-10 62.5 60.62 62.24 62.06 408300.0 62.06
2021-02-09 62.78 60.41 62.15 61.76 540700.0 61.76
2021-02-08 62.81 58.43 60.0 62.61 671000.0 62.61
2021-02-05 58.57 55.16 55.94 58.54 627100.0 58.54
2021-02-04 55.87 54.08 54.46 55.1 567600.0 55.1
2021-02-03 54.81 52.44 54.25 53.98 502800.0 53.98
2021-02-02 54.91 50.3 52.17 53.69 1265600.0 53.69
2021-02-01 46.35 44.39 44.92 46.11 274100.0 46.11
2021-01-29 46.0 44.31 45.89 44.36 294500.0 44.36
2021-01-28 46.82 44.71 45.78 46.21 241100.0 46.21
2021-01-27 45.53 43.19 45.0 44.68 483400.0 44.68
2021-01-26 48.04 46.04 47.69 46.1 323600.0 46.1
2021-01-25 48.08 46.46 47.79 46.94 259600.0 46.94
2021-01-22 48.4 47.11 47.46 48.38 258900.0 48.38
2021-01-21 50.15 48.19 49.74 48.2 299900.0 48.2
2021-01-20 50.31 48.79 49.69 49.74 474000.0 49.74
2021-01-19 50.5 48.58 49.38 49.69 550500.0 49.69
2021-01-15 48.9 46.48 47.94 48.73 479400.0 48.73
2021-01-14 49.26 47.38 47.94 49.0 384700.0 49.0
2021-01-13 48.28 46.94 48.18 47.29 421100.0 47.29
2021-01-12 48.41 46.07 46.32 48.13 334100.0 48.13
2021-01-11 46.22 45.05 45.05 46.1 375000.0 46.1
2021-01-08 46.78 45.21 46.76 45.83 373300.0 45.83
2021-01-07 48.1 46.2 47.84 46.24 369700.0 46.24
2021-01-06 47.61 44.96 45.31 47.23 325500.0 47.23
2021-01-05 44.42 42.07 42.07 44.09 295300.0 44.09
2021-01-04 43.99 42.12 42.7 42.36 432800.0 42.36
2020-12-31 41.67 40.4 40.98 41.11 208700.0 41.11
2020-12-30 41.37 40.17 40.28 41.2 163500.0 41.2
2020-12-29 41.23 39.65 41.0 40.1 210500.0 40.1
2020-12-28 41.93 41.01 41.45 41.07 306500.0 41.07
2020-12-24 41.31 40.17 40.83 41.05 212800.0 41.05
2020-12-23 41.17 40.21 41.03 40.43 635300.0 40.43
2020-12-22 41.77 40.15 41.77 40.39 310200.0 40.39
2020-12-21 42.01 40.29 41.49 41.53 410300.0 41.53
2020-12-18 43.28 42.2 42.56 42.28 629900.0 42.28
2020-12-17 44.17 42.42 44.17 42.56 339600.0 42.56
2020-12-16 44.99 43.82 44.69 43.89 303300.0 43.89
2020-12-15 44.46 42.7 43.64 44.42 371500.0 44.42
2020-12-14 44.52 43.05 44.29 43.21 397300.0 43.21
2020-12-11 44.46 43.12 43.7 43.55 726100.0 43.55
2020-12-10 44.3 42.35 42.39 44.08 549200.0 44.08
2020-12-09 43.9 42.2 42.32 43.0 1045400.0 43.0
2020-12-08 42.22 40.25 40.25 41.95 753000.0 41.95
2020-12-07 41.37 40.4 40.93 40.67 420700.0 40.67
2020-12-04 41.05 40.52 40.94 40.75 411800.0 40.75
2020-12-03 41.02 40.39 40.51 40.51 441200.0 40.51
2020-12-02 40.59 39.79 39.79 40.38 544900.0 40.38
2020-12-01 40.74 38.75 39.65 40.37 684500.0 40.37
2020-11-30 39.85 38.86 39.7 38.98 920600.0 38.98
2020-11-27 40.72 39.28 40.32 39.87 276500.0 39.87
2020-11-25 41.07 38.76 39.79 40.6 873700.0 40.6
2020-11-24 38.77 36.73 37.09 38.63 1067700.0 38.63
2020-11-23 36.87 34.26 34.71 36.73 633700.0 36.73
2020-11-20 34.67 33.2 34.09 34.0 768100.0 34.0
2020-11-19 36.56 33.97 35.6 34.15 1218000.0 34.15
2020-11-18 31.18 29.75 29.76 31.04 761700.0 31.04
2020-11-17 29.83 28.0 28.58 29.8 681700.0 29.8
2020-11-16 28.73 27.3 27.6 28.72 580700.0 28.72
2020-11-13 26.9 25.6 25.6 26.78 337000.0 26.78
2020-11-12 25.42 24.73 25.0 25.28 396500.0 25.28
2020-11-11 26.06 25.13 25.94 25.35 369200.0 25.35
2020-11-10 26.49 25.48 25.93 25.7 468600.0 25.7
2020-11-09 26.16 24.56 24.56 25.56 649800.0 25.56
2020-11-06 22.88 22.46 22.62 22.83 317900.0 22.83
2020-11-05 22.77 21.42 21.44 22.62 353000.0 22.62
2020-11-04 21.8 20.68 21.39 21.13 335200.0 21.13
2020-11-03 22.16 21.42 21.62 21.85 417900.0 21.85
2020-11-02 21.48 20.78 21.15 21.46 656300.0 21.46
2020-10-30 21.08 20.42 20.97 20.69 427100.0 20.69
2020-10-29 21.28 20.6 20.73 21.04 487600.0 21.04
2020-10-28 21.5 20.83 21.11 20.9 453500.0 20.9
2020-10-27 22.61 21.68 22.41 21.81 268800.0 21.81
2020-10-26 23.63 22.19 23.35 22.49 312800.0 22.49
2020-10-23 23.9 23.09 23.27 23.77 410600.0 23.77
2020-10-22 23.08 22.7 22.9 22.86 434400.0 22.86
2020-10-21 23.46 22.78 23.05 22.84 346700.0 22.84
2020-10-20 23.88 23.09 23.47 23.1 281300.0 23.1
2020-10-19 24.11 23.22 23.82 23.27 388000.0 23.27
2020-10-16 24.38 23.78 24.13 23.8 548700.0 23.8
2020-10-15 24.23 23.3 23.3 24.17 869400.0 24.17
2020-10-14 24.2 23.36 23.87 23.83 349100.0 23.83
2020-10-13 24.5 23.72 24.31 23.72 471700.0 23.72
2020-10-12 24.69 24.35 24.55 24.64 565200.0 24.64
2020-10-09 25.07 23.9 24.58 24.52 491500.0 24.52
2020-10-08 24.32 23.77 24.15 24.23 379000.0 24.23
2020-10-07 24.26 23.69 23.87 23.74 493000.0 23.74
2020-10-06 24.46 23.45 23.83 23.59 395900.0 23.59
2020-10-05 23.74 23.1 23.55 23.5 374300.0 23.5
2020-10-02 23.5 22.5 22.5 23.19 256300.0 23.19
2020-10-01 23.4 22.71 22.83 23.01 257000.0 23.01
2020-09-30 23.52 22.55 22.96 22.73 446900.0 22.73
2020-09-29 23.33 22.48 23.22 22.79 268700.0 22.79
2020-09-28 23.72 22.74 22.79 23.25 529900.0 23.25
2020-09-25 22.48 21.96 22.12 22.23 243200.0 22.23
2020-09-24 22.99 22.07 22.46 22.35 179100.0 22.35
2020-09-23 23.6 22.46 23.18 22.47 249700.0 22.47
2020-09-22 23.71 22.9 23.24 23.2 303800.0 23.2
2020-09-21 23.94 23.06 23.92 23.32 351100.0 23.32
2020-09-18 25.87 24.49 25.56 24.62 747600.0 24.62
2020-09-17 25.77 25.08 25.08 25.35 385100.0 25.35
2020-09-16 25.81 24.9 25.23 25.38 316500.0 25.38
2020-09-15 26.04 25.08 25.99 25.12 380100.0 25.12
2020-09-14 26.11 25.28 25.82 25.84 392700.0 25.84
2020-09-11 26.11 25.47 26.07 25.68 290300.0 25.68
2020-09-10 26.8 25.54 26.52 25.57 285800.0 25.57
2020-09-09 26.64 25.79 26.39 26.39 276800.0 26.39
2020-09-08 26.86 25.79 26.32 26.05 253900.0 26.05
2020-09-04 27.48 26.2 27.41 26.68 202600.0 26.68
2020-09-03 28.17 26.67 27.97 26.8 233700.0 26.8
2020-09-02 28.06 27.37 27.66 27.97 148800.0 27.97
2020-09-01 27.75 26.33 26.52 27.65 247500.0 27.65
2020-08-31 28.09 26.72 28.09 26.73 386600.0 26.73
2020-08-28 28.74 27.7 28.74 27.96 394800.0 27.96
2020-08-27 29.43 28.11 28.91 28.41 267000.0 28.41
2020-08-26 29.17 28.42 29.17 28.55 260000.0 28.55
2020-08-25 29.99 29.0 29.99 29.24 195700.0 29.24
2020-08-24 30.03 29.11 29.76 29.64 213400.0 29.64
2020-08-21 29.65 28.99 29.51 29.28 211400.0 29.28
2020-08-20 30.21 29.42 29.69 29.63 192000.0 29.63
2020-08-19 30.53 30.13 30.51 30.13 122200.0 30.13
2020-08-18 30.98 30.44 30.86 30.54 198700.0 30.54
2020-08-17 31.3 30.8 30.85 30.92 218000.0 30.92
2020-08-14 31.16 30.35 30.75 30.77 137000.0 30.77
2020-08-13 31.66 30.96 31.66 31.15 227800.0 31.15
2020-08-12 32.9 31.79 32.78 32.07 358300.0 32.07
2020-08-11 33.34 32.13 32.13 32.3 437100.0 32.3
2020-08-10 31.95 30.8 30.8 31.84 347200.0 31.84
2020-08-07 30.68 28.84 29.0 30.64 250200.0 30.64
2020-08-06 29.53 28.58 28.93 29.17 214200.0 29.17
2020-08-05 29.53 27.91 29.53 28.88 232400.0 28.88
2020-08-04 30.18 27.83 27.83 29.02 466300.0 29.02
2020-08-03 27.84 26.57 26.92 27.84 417300.0 27.84
2020-07-31 26.71 25.9 26.1 26.67 382700.0 26.67
2020-07-30 27.22 25.9 27.22 26.32 375000.0 26.32
2020-07-29 27.81 26.67 26.67 27.79 238000.0 27.79
2020-07-28 27.5 26.63 27.3 26.68 211000.0 26.68
2020-07-27 28.0 26.94 27.08 27.68 229900.0 27.68
2020-07-24 27.48 26.75 27.24 27.1 304800.0 27.1
2020-07-23 27.65 26.85 27.19 27.46 149600.0 27.46
2020-07-22 27.67 26.89 27.17 27.48 129000.0 27.48
2020-07-21 27.84 26.8 27.33 27.41 154400.0 27.41
2020-07-20 27.67 26.55 27.38 26.79 866600.0 26.79
2020-07-17 28.07 27.25 27.49 27.55 307100.0 27.55
2020-07-16 28.12 27.25 27.81 27.48 210800.0 27.48
2020-07-15 28.09 26.6 27.4 27.86 374200.0 27.86
2020-07-14 26.36 25.31 25.32 26.33 177100.0 26.33
2020-07-13 26.1 25.22 25.98 25.36 234600.0 25.36
2020-07-10 25.7 24.89 25.03 25.67 182200.0 25.67
2020-07-09 26.14 24.61 26.14 24.95 181200.0 24.95
2020-07-08 26.14 25.2 25.69 25.89 173100.0 25.89
2020-07-07 26.52 25.74 26.39 25.8 182100.0 25.8
2020-07-06 26.9 26.22 26.73 26.86 176400.0 26.86
2020-07-02 26.98 26.03 26.44 26.13 215300.0 26.13
2020-07-01 27.72 25.65 27.53 25.76 267300.0 25.76
2020-06-30 27.46 26.14 26.49 27.35 296100.0 27.35
2020-06-29 27.09 25.07 25.13 26.78 387300.0 26.78
2020-06-26 25.6 24.35 25.59 24.48 745000.0 24.48
2020-06-25 26.02 25.25 25.82 25.85 326500.0 25.85
2020-06-24 26.68 25.71 26.42 26.03 468400.0 26.03
2020-06-23 27.17 25.95 27.12 26.93 284300.0 26.93
2020-06-22 26.9 25.94 26.35 26.61 302000.0 26.61
2020-06-19 28.17 26.26 27.81 26.75 393500.0 26.75
2020-06-18 27.61 26.61 26.75 27.11 198500.0 27.11
2020-06-17 28.84 27.14 28.72 27.15 158800.0 27.15
2020-06-16 29.46 28.09 28.51 28.71 309400.0 28.71
2020-06-15 27.43 25.18 25.46 26.97 327600.0 26.97
2020-06-12 27.61 25.23 27.44 26.6 309400.0 26.6
2020-06-11 27.77 25.95 27.37 26.03 320300.0 26.03
2020-06-10 29.89 28.77 29.89 28.86 304300.0 28.86
2020-06-09 32.34 30.01 32.04 30.17 430000.0 30.17
2020-06-08 33.13 31.97 32.06 33.03 514300.0 33.03
2020-06-05 31.91 29.9 30.0 31.18 311600.0 31.18
2020-06-04 28.98 28.17 28.56 28.95 206400.0 28.95
2020-06-03 29.46 28.31 28.41 29.01 258400.0 29.01
2020-06-02 27.79 27.11 27.44 27.58 188000.0 27.58
2020-06-01 27.36 26.6 26.97 27.04 363100.0 27.04
2020-05-29 27.16 26.34 26.98 26.84 256500.0 26.84
2020-05-28 29.05 27.41 29.05 27.57 378600.0 27.57
2020-05-27 28.7 26.73 26.93 28.5 460800.0 28.5
2020-05-26 27.21 25.69 26.25 26.57 272700.0 26.57
2020-05-22 25.36 24.39 25.36 24.91 202900.0 24.91
2020-05-21 25.47 24.93 25.17 25.1 178900.0 25.1
2020-05-20 26.2 25.2 25.79 25.32 266700.0 25.32
2020-05-19 25.89 24.89 24.98 25.06 388300.0 25.06
2020-05-18 25.39 22.94 22.94 25.18 514900.0 25.18
2020-05-15 22.19 21.66 21.87 21.92 312300.0 21.92
2020-05-14 22.09 20.25 20.73 22.03 314800.0 22.03
2020-05-13 22.98 21.09 22.98 21.53 416800.0 21.53
2020-05-12 24.14 23.28 23.65 23.28 477500.0 23.28
2020-05-11 23.97 22.8 23.31 23.58 549200.0 23.58
2020-05-08 25.04 23.23 24.95 23.82 749600.0 23.82
2020-05-07 24.49 22.13 22.33 24.19 433100.0 24.19
2020-05-06 23.95 21.59 23.95 21.8 463700.0 21.8
2020-05-05 25.97 23.79 24.05 23.86 617600.0 23.86
2020-05-04 22.96 22.16 22.92 22.86 450500.0 22.86
2020-05-01 23.91 22.6 23.54 23.41 337500.0 23.41
2020-04-30 24.76 23.47 24.44 24.34 431200.0 24.34
2020-04-29 26.05 24.39 24.65 25.0 430800.0 25.0
2020-04-28 24.2 23.2 23.54 23.69 392200.0 23.69
2020-04-27 22.94 22.06 22.06 22.64 334100.0 22.64
2020-04-24 22.17 20.74 21.92 21.77 304300.0 21.77
2020-04-23 21.94 20.31 20.62 21.69 749800.0 21.69
2020-04-22 21.69 20.33 21.34 20.54 323200.0 20.54
2020-04-21 20.9 20.36 20.54 20.55 376100.0 20.55
2020-04-20 21.89 21.08 21.5 21.31 320200.0 21.31
2020-04-17 22.6 21.43 21.64 22.23 542900.0 22.23
2020-04-16 22.09 20.17 21.86 20.68 473400.0 20.68
2020-04-15 23.55 21.8 22.97 21.97 592800.0 21.97
2020-04-14 25.24 23.4 24.89 23.84 483600.0 23.84
2020-04-13 25.06 23.45 25.06 24.09 515200.0 24.09
2020-04-09 25.34 23.89 24.7 25.1 548300.0 25.1
2020-04-08 24.37 22.57 22.88 23.94 507700.0 23.94
2020-04-07 23.92 22.06 22.06 22.47 549200.0 22.47
2020-04-06 21.16 18.71 18.74 21.16 466000.0 21.16
2020-04-03 18.36 17.32 18.16 17.82 454400.0 17.82
2020-04-02 19.52 18.01 18.73 18.37 296800.0 18.37
2020-04-01 20.09 18.6 20.09 18.9 494800.0 18.9
2020-03-31 21.36 20.17 20.82 21.07 528200.0 21.07
2020-03-30 21.17 18.84 20.79 21.01 669300.0 21.01
2020-03-27 21.98 20.65 21.39 20.85 706000.0 20.85
2020-03-26 22.72 18.72 19.15 22.3 949700.0 22.3
2020-03-25 21.2 17.21 18.47 20.46 637900.0 20.46
2020-03-24 20.47 17.37 20.0 18.57 610300.0 18.57
2020-03-23 19.35 17.33 18.65 18.55 948900.0 18.55
2020-03-20 19.29 15.23 15.9 18.88 1193900.0 18.88
2020-03-19 15.57 10.85 11.74 15.25 1224700.0 15.25
2020-03-18 19.09 11.95 18.58 11.96 780300.0 11.96
2020-03-17 23.73 19.34 23.61 20.2 712700.0 20.2
2020-03-16 26.18 23.01 25.75 23.18 480900.0 23.18
2020-03-13 30.56 27.52 30.56 29.16 609500.0 29.16
2020-03-12 32.62 28.83 32.46 28.85 490400.0 28.85
2020-03-11 35.68 34.46 35.06 34.97 585700.0 34.97
2020-03-10 36.19 34.31 35.18 36.13 567900.0 36.13
2020-03-09 35.25 33.71 34.75 34.11 729000.0 34.11
2020-03-06 37.72 35.63 35.87 37.57 597300.0 37.57
2020-03-05 37.55 36.71 36.82 37.11 412200.0 37.11
2020-03-04 38.08 36.61 37.9 38.08 285700.0 38.08
2020-03-03 39.6 36.78 38.84 37.19 421800.0 37.19
2020-03-02 38.83 36.84 37.31 38.8 365300.0 38.8
2020-02-28 36.97 34.94 34.94 36.91 608800.0 36.91
2020-02-27 38.95 36.61 37.87 36.69 572000.0 36.69
2020-02-26 39.71 38.56 39.02 38.84 372000.0 38.84
2020-02-25 40.88 38.61 40.7 38.83 424200.0 38.83
2020-02-24 40.9 39.64 40.01 40.64 342400.0 40.64
2020-02-21 41.8 41.02 41.78 41.54 281500.0 41.54
2020-02-20 42.92 41.88 42.5 42.07 259500.0 42.07
2020-02-19 42.91 41.95 42.0 42.59 274300.0 42.59
2020-02-18 42.29 41.9 41.98 41.97 265500.0 41.97