Atkore Inc Historical Data - AOA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Atkore Inc (AOA)
Atkore Inc (AOA) Historical

Atkore Inc (AOA)

57.42

-1.20

( -2.05% )

Updated: 08:57:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.7	-4.49101796407	60.12	60.12	56.96	68	58.49125	DE
4	-4.4	-7.11743772242	61.82	61.82	53.68	101	57.55446957	DE
12	-22.58	-28.225	80	85	53.68	140	66.45195452	DE
26	-18.48	-24.347826087	75.9	97.96	53.68	195	78.52742435	DE
52	-114.18	-66.5384615385	171.6	171.6	53.68	228	88.83918428	DE
156	-85.38	-59.7899159664	142.8	172.1	53.68	171	94.48049651	DE
260	-85.38	-59.7899159664	142.8	172.1	53.68	171	94.48049651	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1743024420	58.26	0	0.00	58.26	58.26	58.26	0
1742938020	58.26	0.14	0.24	57.1	58.26	57.08	61
1742851620	58.12	0.12	0.21	59.18	59.2	56.96	98
1742592420	58	-2.12	-3.53	58.1	58.1	58	63
1742506020	60.12	-1.34	-2.18	60.12	60.12	60.12	50
1742419620	61.46	0	0.00	61.46	61.46	61.46	0
1742333220	61.46	0	0.00	61.46	61.46	61.46	0
1742246820	61.46	2.46	4.17	59.92	61.52	59.92	38
1741987620	59	1.78	3.11	58.92	59	58.92	16
1741901220	57.22	-1.62	-2.75	57.34	58.16	57.22	120
1741814820	58.84	-2.68	-4.36	58.84	58.9	58.84	78
1741728420	61.52	2.46	4.17	59	61.52	59	35
1741642020	59.06	0.06	0.10	59.06	59.06	59.06	1
1741382820	59	-0.66	-1.11	60	60.24	59	43
1741296420	59.66	1.68	2.90	56.98	59.66	56.74	46
1741210020	57.98	2.06	3.68	55.4	57.98	55.24	178
1741123620	55.92	-0.08	-0.14	55.62	55.92	53.68	506
1741037220	56	-2.92	-4.96	58.56	60	56	214
1740778020	58.92	-2.9	-4.69	59.5	59.62	58.92	159
1740691620	61.82	0.44	0.72	61.82	61.82	61.82	19
1740605220	61.38	0.38	0.62	61.52	61.52	61.38	84
1740518820	61	-0.76	-1.23	61	61.86	60.5	226
1740432420	61.76	-2.24	-3.50	63.58	63.58	61.76	2
1740173220	64	0.8	1.27	63.96	64	63.96	38
1740086820	63.2	-2.14	-3.28	64.64	64.64	63.18	88
1740000420	65.34	-3.4	-4.95	67.84	67.84	65.34	267
1739914020	68.739999	-0.44	-0.64	68.92	68.92	67.5	519
1739827620	69.18	0.5	0.73	69.04	69.18	69.04	21
1739568420	68.68	2.1	3.15	68.68	68.68	68.68	75
1739482020	66.58	-1.22	-1.80	66.319998	66.66	66.319998	95
1739395620	67.8	0.3	0.44	68.04	68.04	67.8	6
1739309220	67.5	0.9	1.35	66.599999	67.5	66.519999	42
1739222820	66.599999	2.94	4.62	63.04	66.599999	63.04	115
1738963620	63.66	0.16	0.25	63.6	64.12	62.54	95
1738877220	63.5	0.9	1.44	63.86	64.72	63.5	177
1738790820	62.6	2.1	3.47	62.5	62.6	61.44	498
1738704420	60.5	-17.08	-22.02	76.36	77.18	60.5	1621
1738618020	77.58	-1.22	-1.55	77.72	79.18	76.2	407
1738358820	78.8	1.08	1.39	78.8	78.8	78.8	100
1738272420	77.72	-1.4	-1.77	78.28	78.28	77.72	25
1738186020	79.12	2.02	2.62	78.66	79.12	77.8	110
1738099620	77.099999	-1.92	-2.43	78	78.8	76.64	489
1738013220	79.02	-2.32	-2.85	80.9	80.9	78.8	105
1737754020	81.34	-3.66	-4.31	81.86	81.86	81.34	18
1737667620	85	1.34	1.60	84.72	85	84.72	59
1737581220	83.66	-1.04	-1.23	83.98	83.98	83.66	19
1737494820	84.7	2.86	3.49	85	85	84.7	336
1737408420	81.84	1.14	1.41	81.84	81.84	81.84	8
1737149220	80.7	0	0.00	80.7	80.7	80.7	6
1737062820	80.7	0.06	0.07	80.72	80.72	80.7	16
1736976420	80.64	-0.2	-0.25	81.14	81.14	80.64	8
1736890020	80.84	-0.72	-0.88	83.26	83.26	80.84	70
1736803620	81.56	1.96	2.46	80.68	81.56	80.02	74
1736544420	79.599999	-0.56	-0.70	79.599999	79.599999	79.599999	10
1736458020	80.16	0	0.00	80.16	80.16	80.16	0
1736371620	80.16	-3.74	-4.46	83.5	83.5	79.959999	68
1736285220	83.9	2.3	2.82	83.9	83.9	83.9	2
1736198820	81.599999	2.18	2.74	81.599999	81.599999	81.599999	4
1735939620	79.42	-0.58	-0.73	79.42	79.42	79.42	200
1735853220	80	0.98	1.24	80	80	80	25
1735594020	79.02	-0.04	-0.05	79.08	79.2	79	53
1735334820	79.06	-0.28	-0.35	79.7	80.56	78.28	147

Intesa Sanpaolo

Societe Generale Effekten

Altech Chemicals (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions