Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ATKR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 156.88 | 5.02 | 3.31% | 152.85 | 156.90 | 152.05 | 488,382 |
| May 17 2024 | 151.86 | -1.74 | -1.13% | 154.25 | 154.53 | 151.381 | 390,204 |
| May 16 2024 | 153.60 | -4.05 | -2.57% | 156.98 | 158.1994 | 153.05 | 722,332 |
| May 15 2024 | 157.65 | 2.11 | 1.36% | 157.52 | 158.84 | 155.93 | 590,606 |
| May 14 2024 | 155.54 | -0.43 | -0.28% | 157.67 | 158.90 | 155.48 | 585,805 |
| May 13 2024 | 155.97 | -0.24 | -0.15% | 157.16 | 159.30 | 155.36 | 577,531 |
| May 10 2024 | 156.21 | -4.93 | -3.06% | 162.15 | 163.12 | 154.80 | 889,104 |
| May 09 2024 | 161.14 | 3.51 | 2.23% | 158.05 | 162.17 | 157.48 | 939,462 |
| May 08 2024 | 157.63 | 3.29 | 2.13% | 155.40 | 160.665 | 155.15 | 995,266 |
| May 07 2024 | 154.34 | -22.06 | -12.51% | 155.28 | 164.13 | 153.37 | 2,339,672 |
| May 06 2024 | 176.40 | 0.15 | 0.09% | 178.36 | 180.62 | 176.22 | 465,703 |
| May 03 2024 | 176.25 | 0.99 | 0.56% | 179.14 | 179.14 | 173.41 | 533,025 |
| May 02 2024 | 175.26 | 0.26 | 0.15% | 177.55 | 177.55 | 173.631 | 466,586 |
| May 01 2024 | 175.00 | -0.30 | -0.17% | 175.50 | 179.855 | 173.60 | 605,591 |
| Apr 30 2024 | 175.30 | -7.86 | -4.29% | 182.27 | 183.455 | 175.25 | 508,589 |
| Apr 29 2024 | 183.16 | 0.17 | 0.09% | 183.96 | 185.42 | 181.54 | 337,626 |
| Apr 26 2024 | 182.99 | 1.78 | 0.98% | 181.52 | 183.69 | 181.11 | 256,834 |
| Apr 25 2024 | 181.21 | 2.10 | 1.17% | 176.38 | 181.615 | 174.645 | 386,276 |
| Apr 24 2024 | 179.11 | -0.87 | -0.48% | 181.00 | 183.565 | 176.81 | 369,796 |
| Apr 23 2024 | 179.98 | 6.44 | 3.71% | 175.34 | 180.38 | 174.345 | 462,467 |
| Apr 22 2024 | 173.54 | 1.72 | 1.00% | 173.10 | 175.30 | 172.50 | 817,111 |
| Apr 19 2024 | 171.82 | 0.64 | 0.37% | 170.31 | 172.64 | 169.79 | 440,246 |
| Apr 18 2024 | 171.18 | 1.06 | 0.62% | 171.24 | 173.93 | 170.06 | 338,184 |
| Apr 17 2024 | 170.12 | -2.03 | -1.18% | 173.02 | 174.81 | 169.47 | 445,550 |
| Apr 16 2024 | 172.15 | -3.71 | -2.11% | 174.22 | 175.01 | 170.95 | 461,881 |
| Apr 15 2024 | 175.86 | 4.29 | 2.50% | 174.89 | 178.99 | 173.34 | 749,098 |
| Apr 12 2024 | 171.57 | -3.44 | -1.97% | 173.52 | 173.97 | 169.44 | 321,943 |
| Apr 11 2024 | 175.01 | 2.26 | 1.31% | 173.66 | 175.08 | 170.96 | 517,860 |
| Apr 10 2024 | 172.75 | -4.35 | -2.46% | 171.83 | 175.585 | 170.01 | 578,350 |
| Apr 09 2024 | 177.10 | -4.11 | -2.27% | 181.47 | 181.805 | 176.73 | 436,992 |
| Apr 08 2024 | 181.21 | -2.61 | -1.42% | 184.92 | 185.47 | 180.88 | 399,561 |
| Apr 05 2024 | 183.82 | 4.30 | 2.40% | 181.37 | 185.87 | 180.03 | 514,983 |
| Apr 04 2024 | 179.52 | -8.17 | -4.35% | 188.59 | 189.84 | 178.76 | 855,396 |
| Apr 03 2024 | 187.69 | 2.55 | 1.38% | 184.33 | 188.06 | 184.15 | 760,800 |
| Apr 02 2024 | 185.14 | -8.44 | -4.36% | 190.07 | 190.267 | 181.37 | 874,285 |
| Apr 01 2024 | 193.58 | 3.22 | 1.69% | 191.23 | 194.98 | 190.38 | 516,913 |
| Mar 28 2024 | 190.36 | 4.30 | 2.31% | 186.11 | 191.155 | 185.5001 | 481,610 |
| Mar 27 2024 | 186.06 | 3.48 | 1.91% | 184.43 | 187.06 | 184.18 | 337,973 |
| Mar 26 2024 | 182.58 | 2.10 | 1.16% | 181.13 | 183.15 | 179.68 | 302,021 |
| Mar 25 2024 | 180.48 | -4.77 | -2.57% | 185.52 | 186.75 | 180.40 | 382,948 |
| Mar 22 2024 | 185.25 | -1.02 | -0.55% | 186.01 | 187.46 | 184.09 | 250,529 |
| Mar 21 2024 | 186.27 | 2.40 | 1.31% | 185.81 | 189.3927 | 185.55 | 379,722 |
| Mar 20 2024 | 183.87 | 3.58 | 1.99% | 180.49 | 184.57 | 179.615 | 300,927 |
| Mar 19 2024 | 180.29 | 2.20 | 1.24% | 177.28 | 180.89 | 176.52 | 402,622 |
| Mar 18 2024 | 178.09 | -0.82 | -0.46% | 180.00 | 180.87 | 176.41 | 527,233 |
| Mar 15 2024 | 178.91 | 5.04 | 2.90% | 172.38 | 179.91 | 172.38 | 757,555 |
| Mar 14 2024 | 173.87 | -2.26 | -1.28% | 175.81 | 177.20 | 172.73 | 723,205 |
| Mar 13 2024 | 176.13 | 5.12 | 2.99% | 171.12 | 176.17 | 171.12 | 397,838 |
| Mar 12 2024 | 171.01 | 2.40 | 1.42% | 169.23 | 171.575 | 167.00 | 352,416 |
| Mar 11 2024 | 168.61 | 0.14 | 0.08% | 167.12 | 169.22 | 165.00 | 380,611 |
| Mar 08 2024 | 168.47 | -1.47 | -0.87% | 172.23 | 174.00 | 168.26 | 517,312 |
| Mar 07 2024 | 169.94 | 5.92 | 3.61% | 164.39 | 170.36 | 164.24 | 364,019 |
| Mar 06 2024 | 164.02 | 2.08 | 1.28% | 163.95 | 166.23 | 160.01 | 353,339 |
| Mar 05 2024 | 161.94 | -10.26 | -5.96% | 169.80 | 171.49 | 161.86 | 478,904 |
| Mar 04 2024 | 172.20 | -0.32 | -0.19% | 172.75 | 175.30 | 172.0573 | 658,680 |
| Mar 01 2024 | 172.52 | 3.12 | 1.84% | 170.08 | 173.23 | 169.32 | 599,922 |
| Feb 29 2024 | 169.40 | 5.47 | 3.34% | 165.80 | 170.06 | 164.66 | 625,758 |
| Feb 28 2024 | 163.93 | 0.44 | 0.27% | 163.42 | 165.50 | 160.84 | 626,375 |
| Feb 27 2024 | 163.49 | 2.46 | 1.53% | 162.86 | 164.57 | 160.78 | 655,764 |
| Feb 26 2024 | 161.03 | 9.39 | 6.19% | 151.21 | 161.34 | 150.95 | 800,784 |
| Feb 23 2024 | 151.64 | 5.25 | 3.59% | 147.23 | 152.07 | 145.73 | 561,304 |
| Feb 22 2024 | 146.39 | 2.10 | 1.46% | 145.51 | 146.58 | 143.72 | 288,304 |
| Feb 21 2024 | 144.29 | 1.69 | 1.19% | 142.78 | 144.31 | 140.74 | 421,627 |
