U.S. markets closed
F S&P 500
5,105.25 +13.75 (+0.27%) F Dow Jones
38,603.00 +221.00 (+0.58%) F Nasdaq
17,748.25 +98.50 (+0.56%) E-mini Russell 2000 Index Futur
2,025.00 -2.20 (-0.11%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,310.30 +0.70 (+0.03%)
Atkore Inc. (ATKR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 177.55 | 177.55 | 173.63 | 175.26 | 175.26 | 454,754 |
| 01 may 2024 | 175.50 | 179.85 | 173.60 | 175.00 | 175.00 | 605,600 |
| 30 abr 2024 | 182.27 | 183.46 | 175.25 | 175.30 | 175.30 | 508,600 |
| 29 abr 2024 | 183.96 | 185.42 | 181.54 | 183.16 | 183.16 | 337,600 |
| 26 abr 2024 | 181.52 | 183.69 | 181.11 | 182.99 | 182.99 | 256,800 |
| 25 abr 2024 | 176.38 | 181.62 | 174.65 | 181.21 | 181.21 | 386,300 |
| 24 abr 2024 | 181.00 | 183.57 | 176.81 | 179.11 | 179.11 | 369,800 |
| 23 abr 2024 | 175.34 | 180.38 | 174.35 | 179.98 | 179.98 | 462,500 |
| 22 abr 2024 | 173.10 | 175.30 | 172.50 | 173.54 | 173.54 | 817,100 |
| 19 abr 2024 | 170.31 | 172.64 | 169.79 | 171.82 | 171.82 | 440,200 |
| 18 abr 2024 | 171.24 | 173.93 | 170.06 | 171.18 | 171.18 | 338,200 |
| 17 abr 2024 | 173.02 | 174.81 | 169.47 | 170.12 | 170.12 | 445,600 |
| 16 abr 2024 | 174.22 | 174.38 | 170.95 | 172.15 | 172.15 | 461,900 |
| 15 abr 2024 | 174.89 | 178.99 | 173.34 | 175.86 | 175.86 | 749,100 |
| 12 abr 2024 | 173.52 | 173.97 | 169.44 | 171.57 | 171.57 | 321,900 |
| 11 abr 2024 | 173.66 | 175.08 | 170.96 | 175.01 | 175.01 | 518,500 |
| 10 abr 2024 | 171.83 | 175.59 | 170.01 | 172.75 | 172.75 | 578,400 |
| 09 abr 2024 | 181.47 | 181.80 | 176.73 | 177.10 | 177.10 | 437,000 |
| 08 abr 2024 | 184.92 | 185.47 | 180.88 | 181.21 | 181.21 | 399,700 |
| 05 abr 2024 | 181.37 | 185.87 | 180.03 | 183.82 | 183.82 | 515,000 |
| 04 abr 2024 | 188.59 | 189.84 | 178.76 | 179.52 | 179.52 | 855,400 |
| 03 abr 2024 | 184.33 | 188.06 | 184.15 | 187.69 | 187.69 | 760,800 |
| 02 abr 2024 | 190.07 | 190.27 | 181.37 | 185.14 | 185.14 | 874,300 |
| 01 abr 2024 | 191.23 | 194.98 | 190.38 | 193.58 | 193.58 | 516,900 |
| 28 mar 2024 | 186.11 | 191.15 | 185.50 | 190.36 | 190.36 | 481,600 |
| 27 mar 2024 | 184.43 | 187.06 | 184.18 | 186.06 | 186.06 | 339,500 |
| 26 mar 2024 | 181.13 | 183.15 | 179.68 | 182.58 | 182.58 | 302,000 |
| 25 mar 2024 | 185.52 | 186.75 | 180.40 | 180.48 | 180.48 | 382,900 |
| 22 mar 2024 | 186.01 | 187.46 | 184.09 | 185.25 | 185.25 | 250,900 |
| 21 mar 2024 | 185.81 | 189.39 | 185.55 | 186.27 | 186.27 | 379,600 |
| 20 mar 2024 | 180.49 | 184.57 | 179.62 | 183.87 | 183.87 | 300,900 |
| 19 mar 2024 | 177.28 | 180.89 | 177.00 | 180.29 | 180.29 | 402,600 |
| 18 mar 2024 | 180.00 | 180.87 | 176.41 | 178.09 | 178.09 | 527,200 |
| 15 mar 2024 | 172.38 | 179.91 | 172.38 | 178.91 | 178.91 | 757,600 |
| 14 mar 2024 | 175.81 | 177.20 | 172.73 | 173.87 | 173.87 | 723,200 |
| 13 mar 2024 | 171.12 | 176.17 | 171.12 | 176.13 | 176.13 | 397,800 |
| 12 mar 2024 | 169.23 | 171.57 | 167.00 | 171.01 | 171.01 | 354,100 |
| 11 mar 2024 | 167.12 | 169.22 | 165.00 | 168.61 | 168.61 | 380,600 |
| 08 mar 2024 | 172.23 | 174.00 | 168.26 | 168.47 | 168.47 | 517,300 |
| 07 mar 2024 | 164.39 | 170.36 | 164.39 | 169.94 | 169.94 | 364,300 |
| 06 mar 2024 | 163.95 | 166.23 | 160.01 | 164.02 | 164.02 | 354,100 |
| 05 mar 2024 | 169.80 | 171.49 | 161.86 | 161.94 | 161.94 | 479,200 |
| 04 mar 2024 | 172.75 | 175.30 | 172.06 | 172.20 | 172.20 | 658,700 |
| 01 mar 2024 | 170.08 | 173.23 | 169.32 | 172.52 | 172.52 | 599,900 |
| 29 feb 2024 | 165.80 | 170.06 | 164.66 | 169.40 | 169.40 | 626,400 |
| 28 feb 2024 | 163.42 | 165.50 | 160.84 | 163.93 | 163.93 | 626,400 |
| 27 feb 2024 | 162.86 | 164.57 | 160.78 | 163.49 | 163.49 | 655,800 |
| 26 feb 2024 | 151.21 | 161.34 | 151.00 | 161.03 | 161.03 | 800,700 |
| 26 feb 2024 | 0.32 Dividendo | |||||
| 23 feb 2024 | 147.23 | 152.07 | 145.73 | 151.64 | 151.32 | 561,800 |
| 22 feb 2024 | 145.51 | 146.58 | 143.72 | 146.39 | 146.08 | 288,300 |
| 21 feb 2024 | 142.78 | 144.31 | 140.74 | 144.29 | 143.99 | 421,600 |
| 20 feb 2024 | 141.79 | 143.00 | 140.22 | 142.60 | 142.30 | 502,900 |
| 16 feb 2024 | 146.66 | 148.04 | 144.53 | 144.58 | 144.27 | 300,300 |
| 15 feb 2024 | 145.18 | 149.26 | 144.11 | 148.57 | 148.26 | 279,100 |
| 14 feb 2024 | 145.00 | 145.76 | 143.38 | 144.79 | 144.48 | 519,600 |
| 13 feb 2024 | 144.34 | 144.42 | 139.52 | 142.89 | 142.59 | 746,100 |
| 12 feb 2024 | 148.65 | 150.94 | 147.85 | 150.00 | 149.68 | 413,300 |
| 09 feb 2024 | 149.33 | 149.45 | 146.73 | 148.31 | 148.00 | 299,300 |
| 08 feb 2024 | 147.00 | 148.68 | 145.62 | 148.65 | 148.34 | 347,000 |
| 07 feb 2024 | 144.47 | 147.72 | 144.11 | 145.91 | 145.60 | 400,400 |
| 06 feb 2024 | 145.04 | 145.04 | 142.26 | 143.11 | 142.81 | 383,300 |
| 05 feb 2024 | 146.96 | 147.96 | 144.17 | 145.04 | 144.73 | 376,800 |
| 02 feb 2024 | 145.53 | 150.43 | 144.72 | 148.61 | 148.30 | 688,900 |
| 01 feb 2024 | 148.00 | 149.42 | 140.91 | 147.88 | 147.57 | 1,119,500 |
| 31 ene 2024 | 155.63 | 156.87 | 151.90 | 152.53 | 152.21 | 592,000 |
| 30 ene 2024 | 156.14 | 159.57 | 155.25 | 156.87 | 156.54 | 410,800 |
| 29 ene 2024 | 153.25 | 157.82 | 153.15 | 157.43 | 157.10 | 330,500 |
| 26 ene 2024 | 155.19 | 156.04 | 152.75 | 153.34 | 153.02 | 268,800 |
| 25 ene 2024 | 155.23 | 156.48 | 153.53 | 154.34 | 154.01 | 338,300 |
| 24 ene 2024 | 155.11 | 155.11 | 151.72 | 152.19 | 151.87 | 238,200 |
| 23 ene 2024 | 157.37 | 158.18 | 152.58 | 153.08 | 152.76 | 233,500 |
| 22 ene 2024 | 155.00 | 157.66 | 154.33 | 155.43 | 155.10 | 318,800 |
| 19 ene 2024 | 153.24 | 153.94 | 150.02 | 153.02 | 152.70 | 307,000 |
| 18 ene 2024 | 149.70 | 152.90 | 149.40 | 152.76 | 152.44 | 280,500 |
| 17 ene 2024 | 146.56 | 149.62 | 145.57 | 148.92 | 148.61 | 338,400 |
| 16 ene 2024 | 149.50 | 150.23 | 147.01 | 149.20 | 148.89 | 423,700 |
| 12 ene 2024 | 153.76 | 154.43 | 150.77 | 150.90 | 150.58 | 243,600 |
| 11 ene 2024 | 152.93 | 153.88 | 149.99 | 151.74 | 151.42 | 212,000 |
| 10 ene 2024 | 152.88 | 153.41 | 150.73 | 153.03 | 152.71 | 183,300 |
| 09 ene 2024 | 153.76 | 153.76 | 149.36 | 153.08 | 152.76 | 281,400 |
| 08 ene 2024 | 152.49 | 156.28 | 152.21 | 156.16 | 155.83 | 269,600 |
| 05 ene 2024 | 151.03 | 154.17 | 150.82 | 152.38 | 152.06 | 331,000 |
| 04 ene 2024 | 155.19 | 156.05 | 152.59 | 152.91 | 152.59 | 373,400 |
| 03 ene 2024 | 160.82 | 161.20 | 154.05 | 154.18 | 153.85 | 567,500 |
| 02 ene 2024 | 158.63 | 164.96 | 158.09 | 163.13 | 162.79 | 418,900 |
| 29 dic 2023 | 161.75 | 162.86 | 159.43 | 160.00 | 159.66 | 414,300 |
| 28 dic 2023 | 163.00 | 163.86 | 162.12 | 162.25 | 161.91 | 337,900 |
| 27 dic 2023 | 163.50 | 165.54 | 162.16 | 163.39 | 163.05 | 341,300 |
| 26 dic 2023 | 162.17 | 165.69 | 161.73 | 162.91 | 162.57 | 260,200 |
| 22 dic 2023 | 158.63 | 161.78 | 158.30 | 161.66 | 161.32 | 293,900 |
| 21 dic 2023 | 159.78 | 160.30 | 158.19 | 158.59 | 158.26 | 337,200 |
| 20 dic 2023 | 158.59 | 162.13 | 157.60 | 157.62 | 157.29 | 439,300 |
| 19 dic 2023 | 158.90 | 161.60 | 158.32 | 159.49 | 159.15 | 471,300 |
| 18 dic 2023 | 158.65 | 158.65 | 155.71 | 157.16 | 156.83 | 529,400 |
| 15 dic 2023 | 156.76 | 157.39 | 154.17 | 157.04 | 156.71 | 1,019,200 |
| 14 dic 2023 | 146.82 | 156.51 | 146.82 | 156.29 | 155.96 | 1,442,300 |
| 13 dic 2023 | 137.76 | 142.76 | 136.55 | 142.45 | 142.15 | 594,900 |
| 12 dic 2023 | 137.73 | 138.37 | 136.13 | 137.59 | 137.30 | 379,700 |
| 11 dic 2023 | 135.50 | 137.77 | 135.50 | 137.19 | 136.90 | 343,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.