Atmus Filtration Technolo... (ATMU)
NYSE: ATMU
· Real-Time Price · USD
45.17
-0.44 (-0.96%)
At close: Aug 14, 2025, 3:59 PM
45.18
0.02%
Pre-market: Aug 15, 2025, 07:03 AM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 45.01 | 45.35 | 44.72 | 45.18 | 45.18 | -0.94% | 1,004,103 |
| Aug 13, 2025 | 44.48 | 45.92 | 44.48 | 45.61 | 45.61 | 3.75% | 1,179,188 |
| Aug 12, 2025 | 42.50 | 43.97 | 42.22 | 43.96 | 43.96 | 4.00% | 1,216,800 |
| Aug 11, 2025 | 41.83 | 42.85 | 41.83 | 42.27 | 42.27 | 3.10% | 1,569,300 |
| Aug 8, 2025 | 40.00 | 42.64 | 39.19 | 41.00 | 41.00 | 6.11% | 1,812,257 |
| Aug 7, 2025 | 38.11 | 38.67 | 37.42 | 38.64 | 38.64 | 2.77% | 824,779 |
| Aug 6, 2025 | 37.94 | 38.34 | 37.34 | 37.60 | 37.60 | -1.23% | 711,624 |
| Aug 5, 2025 | 38.12 | 38.35 | 37.22 | 38.07 | 38.07 | 0.00% | 858,800 |
| Aug 4, 2025 | 37.78 | 38.15 | 37.65 | 38.07 | 38.07 | 1.55% | 506,348 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.38 | 37.49 | 37.49 | -3.65% | 717,820 |
| Jul 31, 2025 | 38.46 | 39.15 | 38.33 | 38.91 | 38.91 | 0.67% | 614,243 |
| Jul 30, 2025 | 38.68 | 38.98 | 38.36 | 38.65 | 38.65 | 0.00% | 540,274 |
| Jul 29, 2025 | 39.24 | 39.24 | 38.53 | 38.65 | 38.65 | -0.18% | 422,416 |
| Jul 28, 2025 | 38.54 | 39.03 | 38.33 | 38.72 | 38.72 | 0.44% | 446,144 |
| Jul 25, 2025 | 38.48 | 38.64 | 37.97 | 38.55 | 38.55 | 1.34% | 760,500 |
| Jul 24, 2025 | 38.18 | 38.34 | 37.87 | 38.04 | 38.04 | -0.96% | 431,023 |
| Jul 23, 2025 | 38.74 | 38.91 | 38.15 | 38.41 | 38.41 | 0.23% | 471,935 |
| Jul 22, 2025 | 37.47 | 38.38 | 37.39 | 38.32 | 38.32 | 2.62% | 615,500 |
| Jul 21, 2025 | 38.02 | 38.02 | 37.34 | 37.34 | 37.34 | -0.90% | 619,000 |
| Jul 18, 2025 | 37.81 | 37.95 | 37.12 | 37.68 | 37.68 | 0.08% | 587,600 |