Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Atkore Inc. (AOA.F)

Compare
56.94
-2.80
(-4.69%)
As of 8:11:01 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202556.9456.9456.9456.9456.94224
Mar 11, 202559.7459.7459.7459.7459.74-
Mar 10, 202559.1859.1859.1859.1859.18-
Mar 7, 202559.3459.3459.3459.3459.34-
Mar 6, 202557.1457.1457.1457.1457.14-
Mar 5, 202555.5655.5655.5655.5655.56-
Mar 4, 202555.7255.7255.7255.7255.72-
Mar 3, 202558.8459.1058.8459.1059.10224
Feb 28, 202559.5459.5459.5459.5459.54-
Feb 27, 202560.2260.2260.2260.2260.22-
Feb 26, 202560.3260.3260.3260.3260.32-
Feb 25, 202561.0261.0261.0261.0261.02-
Feb 24, 202562.2662.2662.2662.2662.26-
Feb 21, 202563.6263.6263.6263.6263.62-
Feb 20, 202564.8664.8664.8664.8664.86-
Feb 19, 202566.5866.5866.5866.5866.58-
Feb 18, 2025 0.29 Dividend
Feb 18, 202568.9868.9868.2068.2068.20170
Feb 17, 202569.0069.5069.0069.5069.18138
Feb 14, 202566.3466.3466.3466.3466.03-
Feb 13, 202566.0467.0066.0467.0066.6910
Feb 12, 202568.1068.1068.1068.1067.79-
Feb 11, 202566.7469.4666.7469.4669.1416
Feb 10, 202562.9462.9462.9462.9462.65-
Feb 7, 202562.5862.5862.5862.5862.29-
Feb 6, 202562.6662.6662.6662.6662.37-
Feb 5, 202561.4461.4461.4461.4461.16-
Feb 4, 202576.3876.3872.2072.2071.8770
Feb 3, 202578.1278.1278.1278.1277.76-
Jan 31, 202580.1880.1880.1880.1879.81-
Jan 30, 202577.2677.2677.2677.2676.90-
Jan 29, 202577.3277.3277.3277.3276.96-
Jan 28, 202578.3078.3077.5077.5077.14101
Jan 27, 202579.1879.1879.1879.1878.82-
Jan 24, 202582.0882.0882.0882.0881.70-
Jan 23, 202583.0883.0883.0883.0882.70-
Jan 22, 202584.3485.0084.3485.0084.61615
Jan 21, 202581.5681.5681.5681.5681.18-
Jan 20, 202581.9081.9081.9081.9081.52-
Jan 17, 202580.5881.7880.5881.7881.40132
Jan 16, 202580.8880.8880.8880.8880.51-
Jan 15, 202579.7879.7879.7879.7879.41-
Jan 14, 202581.9481.9481.9481.9481.56-
Jan 13, 202579.1479.1479.1479.1478.78-
Jan 10, 202579.3879.3879.3879.3879.01-
Jan 9, 202579.4079.4079.4079.4079.03-
Jan 8, 202583.5683.5683.5683.5683.18-
Jan 7, 202582.3682.3682.3682.3681.98-
Jan 6, 202580.3480.3480.3480.3479.97-
Jan 3, 202578.8278.8278.8278.8278.46-
Jan 2, 202581.8281.8281.8281.8281.4446
Dec 30, 202479.2279.2279.2279.2278.86-
Dec 27, 202479.6279.6279.6279.6279.25-
Dec 23, 202480.0080.0080.0080.0079.63-
Dec 20, 202478.9278.9278.9278.9278.56-
Dec 19, 202478.8078.8078.8078.8078.44-
Dec 18, 202480.5680.5680.5680.5680.19-
Dec 17, 202479.5679.5679.5679.5679.19-
Dec 16, 202480.0680.0680.0680.0679.69-
Dec 13, 202482.3882.3882.3882.3882.00-
Dec 12, 202483.5083.5083.5083.5083.12-
Dec 11, 202483.9483.9483.9483.9483.55-
Dec 10, 202485.1285.1285.1285.1284.73-
Dec 9, 202483.7483.7483.7483.7483.35-
Dec 6, 2024 0.29 Dividend
Dec 6, 202484.1084.1084.1084.1083.71-
Dec 5, 202488.0888.0888.0888.0887.36-
Dec 4, 202488.7488.7488.7488.7488.01-
Dec 3, 202489.2089.2088.4088.4087.6745
Dec 2, 202488.5090.0088.5090.0089.2650
Nov 29, 202487.7287.7287.7287.7287.00-
Nov 28, 202487.7687.7687.7687.7687.04-
Nov 27, 202489.8089.8089.8089.8089.06-
Nov 26, 202489.5889.5889.5889.5888.84-
Nov 25, 202485.1286.6885.1286.6885.97100
Nov 22, 202480.5280.5280.5280.5279.86-
Nov 21, 202479.0280.6879.0280.6880.0250
Nov 20, 202481.1281.1281.1281.1280.45-
Nov 19, 202482.4882.4882.4882.4881.80-
Nov 18, 202484.0684.0684.0684.0683.37-
Nov 15, 202486.6286.6286.6286.6285.91-
Nov 14, 202486.4686.4686.4686.4685.75-
Nov 13, 202487.7687.7687.7687.7687.04-
Nov 12, 202488.7488.7488.7488.7488.01-
Nov 11, 202488.2288.2288.2288.2287.49-
Nov 8, 202494.3894.3894.3894.3893.60-
Nov 7, 202496.4296.4294.3494.3493.5614
Nov 6, 202485.1885.1885.1885.1884.48-
Nov 5, 202480.4080.4080.4080.4079.74-
Nov 4, 202478.6878.6878.6878.6878.03-
Nov 1, 202478.0678.0678.0678.0677.42-
Oct 31, 202477.2477.2477.2477.2476.61-
Oct 30, 202479.2479.2679.2479.2678.615
Oct 29, 202480.6680.6680.6680.6680.00-
Oct 28, 202478.6278.6278.6278.6277.9750
Oct 25, 202478.4278.4278.4278.4277.78-
Oct 24, 202478.6678.6678.6678.6678.01-
Oct 23, 202479.2279.2279.2279.2278.57-
Oct 22, 202479.3479.3479.3479.3478.69-
Oct 21, 202481.4281.4281.4281.4280.75-
Oct 18, 202480.7680.7680.7680.7680.10-
Oct 17, 202480.9082.5680.9082.5681.886
Oct 16, 202477.5877.5877.5877.5876.94-
Oct 15, 202479.1479.1479.1479.1478.49-
Oct 14, 202479.1279.1279.1279.1278.47-
Oct 11, 202477.5877.5877.5877.5876.94-
Oct 10, 202478.3278.3278.3278.3277.68-
Oct 9, 202476.2076.2076.2076.2075.57-
Oct 8, 202477.7677.7677.7677.7677.12-
Oct 7, 202475.2675.2675.2675.2674.64-
Oct 4, 202474.1474.1474.1474.1473.53-
Oct 3, 202474.9474.9474.9474.9474.32-
Oct 2, 202475.2075.2075.2075.2074.58-
Oct 1, 202475.3676.0075.3676.0075.38350
Sep 30, 202476.0077.3875.8475.8475.2295
Sep 27, 202475.8075.8075.8075.8075.18-
Sep 26, 202474.8874.8874.8874.8874.26-
Sep 25, 202475.1275.1275.1275.1274.50-
Sep 24, 202476.1076.1076.1076.1075.47-
Sep 23, 202477.4077.4077.4077.4076.76-
Sep 20, 202479.1279.1279.1279.1278.47-
Sep 19, 202477.3677.3677.3677.3676.72-
Sep 18, 202478.0678.0678.0678.0677.42-
Sep 17, 202476.3676.3676.3676.3675.73-
Sep 16, 202477.1677.1677.1677.1676.53-
Sep 13, 202476.0276.0276.0276.0275.40-
Sep 12, 202474.4674.4674.4674.4673.85-
Sep 11, 202474.4474.4474.4474.4473.83-
Sep 10, 202474.8274.8274.4874.4873.875
Sep 9, 202475.0275.0275.0275.0274.40-
Sep 6, 202475.7076.8875.4275.4274.8052
Sep 5, 202477.8677.8677.5077.5076.868
Sep 4, 202478.9678.9678.9678.9678.31-
Sep 3, 202484.0884.0884.0884.0883.39-
Sep 2, 202483.6684.1083.6684.1083.41-
Aug 30, 202483.2283.2283.2283.2282.54-
Aug 29, 202483.2883.2883.2883.2882.60-
Aug 28, 202485.4085.4085.4085.4084.70-
Aug 27, 202488.9088.9088.9088.9088.17-
Aug 26, 202492.3092.3092.3092.3091.5410
Aug 23, 202486.9090.2886.9090.2889.5410
Aug 22, 202487.4487.4487.4487.4486.72-
Aug 21, 202485.9485.9485.9485.9485.23-
Aug 20, 2024 0.29 Dividend
Aug 20, 202486.7486.7486.7486.7486.03-
Aug 19, 202485.6885.6885.6885.6884.66-
Aug 16, 202485.0485.0485.0485.0484.03-
Aug 15, 202483.9086.7683.9086.7685.7316
Aug 14, 202486.0086.0086.0086.0084.97-
Aug 13, 202485.8887.1285.8887.1286.0824
Aug 12, 202486.0886.0886.0886.0885.05-
Aug 9, 202487.4287.4287.4287.4286.385
Aug 8, 202487.4487.4487.4487.4486.40-
Aug 7, 202491.8491.8489.7489.7488.6750
Aug 6, 2024109.00113.5094.2294.2293.10464
Aug 5, 2024108.90110.30106.50108.20106.91152
Aug 2, 2024117.10117.10117.10117.10115.70-
Aug 1, 2024124.30124.30124.30124.30122.82-
Jul 31, 2024123.25123.25123.25123.25121.78-
Jul 30, 2024125.10125.10125.10125.10123.61-
Jul 29, 2024126.80126.80126.80126.80125.29-
Jul 26, 2024123.85123.85123.85123.85122.37-
Jul 25, 2024120.65120.65120.65120.65119.21-
Jul 24, 2024125.95125.95125.95125.95124.45-
Jul 23, 2024130.65130.65130.65130.65129.09-
Jul 22, 2024128.45128.45128.45128.45126.92-
Jul 19, 2024131.05131.05131.05131.05129.49-
Jul 18, 2024131.05131.05131.05131.05129.49-
Jul 17, 2024137.85137.85137.85137.85136.21-
Jul 16, 2024131.15134.65131.15134.65133.0411
Jul 15, 2024129.80129.80129.80129.80128.25-
Jul 12, 2024129.15129.15129.15129.15127.61-
Jul 11, 2024126.95126.95126.95126.95125.44-
Jul 10, 2024118.45118.45118.45118.45117.04-
Jul 9, 2024119.50119.50119.50119.50118.07-
Jul 8, 2024119.10119.10119.10119.10117.68-
Jul 5, 2024121.80121.80121.80121.80120.35-
Jul 4, 2024121.45121.45121.45121.45120.00-
Jul 3, 2024121.05121.05121.05121.05119.61-
Jul 2, 2024121.45121.45121.45121.45120.00-
Jul 1, 2024123.75123.75123.75123.75122.27-
Jun 28, 2024122.05122.05122.05122.05120.59-
Jun 27, 2024120.05120.05120.05120.05118.62-
Jun 26, 2024120.90120.90120.90120.90119.46-
Jun 25, 2024123.00123.00123.00123.00121.53-
Jun 24, 2024123.75123.75123.75123.75122.27-
Jun 21, 2024124.95124.95124.95124.95123.46-
Jun 20, 2024126.35126.35126.35126.35124.84-
Jun 19, 2024125.05125.05125.05125.05123.56-
Jun 18, 2024125.85125.85125.85125.85124.35-
Jun 17, 2024126.05126.05126.05126.05124.55-
Jun 14, 2024130.70130.70130.70130.70129.14-
Jun 13, 2024130.95130.95130.95130.95129.39-
Jun 12, 2024129.85129.85129.85129.85128.30-
Jun 11, 2024128.25128.25128.25128.25126.72-
Jun 10, 2024129.60129.60129.60129.60128.05-
Jun 7, 2024128.40128.40128.40128.40126.87-
Jun 6, 2024130.00130.00130.00130.00128.45-
Jun 5, 2024128.00128.00128.00128.00126.47-
Jun 4, 2024131.20131.20131.20131.20129.64-
Jun 3, 2024138.50138.50138.50138.50136.85-
May 31, 2024137.70137.70137.70137.70136.06-
May 30, 2024137.05137.05137.05137.05135.42-
May 29, 2024137.05137.05137.05137.05135.42-
May 28, 2024142.85142.85142.85142.85141.15-
May 27, 2024141.80141.80141.80141.80140.11-
May 24, 2024139.45139.45139.45139.45137.79-
May 23, 2024141.50141.50141.50141.50139.81-
May 22, 2024140.80144.60140.80144.60142.8814
May 21, 2024142.10142.10142.10142.10140.41-
May 20, 2024 0.29 Dividend
May 20, 2024137.35137.35137.35137.35135.71-
May 17, 2024139.85141.05139.85141.05139.0510
May 16, 2024142.90142.90142.90142.90140.88-
May 15, 2024141.65141.65141.65141.65139.64-
May 14, 2024142.55142.55142.55142.55140.53-
May 13, 2024143.05143.05143.05143.05141.02-
May 10, 2024147.85150.95147.85150.95148.817
May 9, 2024144.45144.45144.45144.45142.40-
May 8, 2024141.65141.65141.65141.65139.64-
May 7, 2024161.50161.50161.50161.50159.21-
May 6, 2024161.70161.70161.70161.70159.41-
May 3, 2024161.85161.85161.85161.85159.56-
May 2, 2024160.90160.90160.90160.90158.62-
Apr 30, 2024168.45168.45168.45168.45166.06-
Apr 29, 2024168.60168.60168.60168.60166.21-
Apr 26, 2024166.90166.90166.90166.90164.54-
Apr 25, 2024164.60164.60164.60164.60162.27-
Apr 24, 2024166.00166.00166.00166.00163.65-
Apr 23, 2024160.60160.60160.60160.60158.32-
Apr 22, 2024159.40159.40159.40159.40157.14-
Apr 19, 2024159.10160.95159.10160.95158.6792
Apr 18, 2024157.35160.65157.35160.65158.374
Apr 17, 2024161.25161.25161.25161.25158.97-
Apr 16, 2024163.00163.00163.00163.00160.69-
Apr 15, 2024159.25159.25159.25159.25156.99-
Apr 12, 2024161.25161.25161.25161.25158.97-
Apr 11, 2024158.45158.45158.45158.45156.21-
Apr 10, 2024160.90160.90160.90160.90158.62-
Apr 9, 2024164.45164.45164.45164.45162.12-
Apr 8, 2024167.00167.00167.00167.00164.63-
Apr 5, 2024163.85163.85163.85163.85161.53-
Apr 4, 2024170.95173.10170.95173.10170.6535
Apr 3, 2024169.05169.05169.05169.05166.66-
Apr 2, 2024178.00178.00178.00178.00175.48-
Mar 28, 2024170.10170.10170.10170.10167.69-
Mar 27, 2024167.40167.40167.40167.40165.03-
Mar 26, 2024165.00165.00165.00165.00162.66-
Mar 25, 2024169.90169.90169.90169.90167.49-
Mar 22, 2024170.20170.20170.20170.20167.79-
Mar 21, 2024167.40167.40167.40167.40165.03-
Mar 20, 2024164.20164.20164.20164.20161.87-
Mar 19, 2024162.50162.50162.50162.50160.20-
Mar 18, 2024162.80162.80162.80162.80160.49-
Mar 15, 2024158.30160.20158.30160.20157.9338
Mar 14, 2024159.50159.50159.50159.50157.24-
Mar 13, 2024154.80154.80154.80154.80152.61-
Mar 12, 2024153.00153.00153.00153.00150.83-

Related Tickers

1O2.F Exro Technologies Inc.
0.0644
+2.06%
 
688772.SS Zhuhai CosMX Battery Co., Ltd.
17.19
+0.23%
 
SCCO.JK PT Supreme Cable Manufacturing & Commerce Tbk
2,010.00
0.00%
 
G14.DE Signify N.V.
20.98
+0.29%
 
GARO.ST Garo Aktiebolag (publ)
20.70
+1.22%
 
XPPl.XC
 
603728.SS Shanghai Moons' Electric Co., Ltd.
76.96
-1.74%
 
49V.BE Vertiv Holdings Co
78.83
+10.10%
 
EPOW Sunrise New Energy Co., Ltd.
0.9200
0.00%
 
0Q6Q.IL Mersen S.A.
21.68
-1.92%