Atmus Filtration Technolo... (ATMU)
36.94
0.21 (0.57%)
At close: Apr 01, 2025, 1:53 PM
Atmus Filtration Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 37.04 | 37.09 | 36.34 | 36.73 | -0.83 | -2.21% | 964,650 |
| Mar 28, 2025 | 37.95 | 38.24 | 37.21 | 37.56 | -0.55 | -1.44% | 756,547 |
| Mar 27, 2025 | 38.65 | 38.69 | 37.55 | 38.11 | 0.03 | 0.08% | 2,426,606 |
| Mar 26, 2025 | 38.56 | 38.81 | 37.75 | 38.08 | -0.32 | -0.83% | 802,848 |
| Mar 25, 2025 | 38.30 | 38.64 | 38.00 | 38.40 | 0.19 | 0.50% | 520,125 |
| Mar 24, 2025 | 38.08 | 38.34 | 37.61 | 38.21 | 0.70 | 1.87% | 869,908 |
| Mar 21, 2025 | 37.81 | 38.10 | 37.38 | 37.51 | -0.80 | -2.09% | 2,081,631 |
| Mar 20, 2025 | 38.19 | 39.07 | 38.01 | 38.31 | -0.35 | -0.91% | 712,500 |
| Mar 19, 2025 | 37.07 | 39.09 | 36.90 | 38.66 | 1.43 | 3.84% | 774,339 |
| Mar 18, 2025 | 36.72 | 37.32 | 36.62 | 37.23 | 0.24 | 0.65% | 804,636 |
| Mar 17, 2025 | 36.84 | 37.17 | 36.42 | 36.99 | 0.20 | 0.54% | 886,222 |
| Mar 14, 2025 | 36.24 | 36.82 | 35.88 | 36.79 | 1.04 | 2.91% | 1,180,500 |
| Mar 13, 2025 | 37.28 | 37.49 | 35.66 | 35.75 | -1.87 | -4.97% | 1,591,944 |
| Mar 12, 2025 | 37.75 | 38.52 | 36.65 | 37.62 | 0.52 | 1.40% | 1,142,611 |
| Mar 11, 2025 | 37.65 | 37.68 | 36.21 | 37.10 | -0.50 | -1.33% | 932,900 |
| Mar 10, 2025 | 37.06 | 37.86 | 36.84 | 37.60 | -0.24 | -0.63% | 1,261,202 |
| Mar 7, 2025 | 37.00 | 38.20 | 36.90 | 37.84 | 0.52 | 1.39% | 1,095,500 |
| Mar 6, 2025 | 36.75 | 37.68 | 35.75 | 37.32 | 0.28 | 0.76% | 817,900 |
| Mar 5, 2025 | 36.91 | 37.65 | 36.37 | 37.04 | 0.31 | 0.84% | 878,800 |
| Mar 4, 2025 | 37.39 | 37.80 | 36.05 | 36.73 | -1.36 | -3.57% | 906,800 |
| Mar 3, 2025 | 39.84 | 40.21 | 37.72 | 38.09 | -1.71 | -4.30% | 1,189,426 |
| Feb 28, 2025 | 38.64 | 39.94 | 38.64 | 39.80 | 1.20 | 3.11% | 795,800 |
| Feb 27, 2025 | 38.88 | 39.59 | 38.57 | 38.60 | -0.37 | -0.95% | 780,548 |
| Feb 26, 2025 | 39.38 | 40.04 | 38.88 | 38.97 | -0.22 | -0.56% | 649,013 |
| Feb 25, 2025 | 38.24 | 39.70 | 38.19 | 39.19 | 0.99 | 2.59% | 1,095,332 |
| Feb 24, 2025 | 37.30 | 39.01 | 37.30 | 38.20 | 0.45 | 1.19% | 1,358,333 |
| Feb 21, 2025 | 38.20 | 39.07 | 36.38 | 37.75 | -1.43 | -3.65% | 1,868,538 |
| Feb 20, 2025 | 39.43 | 40.11 | 38.77 | 39.18 | -0.52 | -1.31% | 1,219,243 |
| Feb 19, 2025 | 39.31 | 39.81 | 39.17 | 39.70 | 0.06 | 0.15% | 734,900 |
| Feb 18, 2025 | 40.18 | 40.58 | 39.45 | 39.64 | -0.63 | -1.56% | 1,043,514 |
| Feb 14, 2025 | 40.11 | 40.90 | 40.11 | 40.27 | 0.20 | 0.50% | 1,012,100 |
| Feb 13, 2025 | 39.74 | 40.17 | 39.18 | 40.07 | 0.60 | 1.52% | 441,400 |
| Feb 12, 2025 | 40.37 | 41.11 | 39.16 | 39.47 | -1.88 | -4.55% | 689,500 |
| Feb 11, 2025 | 40.41 | 41.41 | 40.27 | 41.35 | 0.66 | 1.62% | 637,600 |
| Feb 10, 2025 | 41.17 | 41.48 | 40.52 | 40.69 | -0.28 | -0.68% | 447,848 |
| Feb 7, 2025 | 40.38 | 41.08 | 40.38 | 40.97 | 0.33 | 0.81% | 487,334 |
| Feb 6, 2025 | 41.19 | 41.29 | 40.19 | 40.64 | -0.36 | -0.88% | 503,100 |
| Feb 5, 2025 | 41.29 | 41.46 | 40.76 | 41.00 | -0.28 | -0.68% | 480,300 |
| Feb 4, 2025 | 40.80 | 41.38 | 40.61 | 41.28 | 0.48 | 1.18% | 408,900 |
| Feb 3, 2025 | 41.32 | 41.44 | 39.95 | 40.80 | -1.02 | -2.44% | 591,100 |
| Jan 31, 2025 | 42.80 | 42.86 | 41.53 | 41.82 | -1.05 | -2.45% | 647,315 |
| Jan 30, 2025 | 42.23 | 43.16 | 42.23 | 42.87 | 0.81 | 1.93% | 483,000 |
| Jan 29, 2025 | 41.81 | 42.36 | 41.30 | 42.06 | 0.12 | 0.29% | 331,904 |
| Jan 28, 2025 | 40.94 | 42.12 | 40.90 | 41.94 | 1.12 | 2.74% | 666,722 |
| Jan 27, 2025 | 42.30 | 42.52 | 40.53 | 40.82 | -2.23 | -5.18% | 617,100 |
| Jan 24, 2025 | 43.33 | 43.43 | 42.70 | 43.05 | -0.41 | -0.94% | 384,300 |
| Jan 23, 2025 | 42.80 | 43.69 | 42.49 | 43.46 | 0.58 | 1.35% | 465,841 |
| Jan 22, 2025 | 42.85 | 44.09 | 42.35 | 42.88 | 0.13 | 0.30% | 1,440,700 |
| Jan 21, 2025 | 42.37 | 42.99 | 42.00 | 42.75 | 0.54 | 1.28% | 562,800 |
| Jan 17, 2025 | 42.18 | 42.53 | 41.87 | 42.21 | 0.43 | 1.03% | 836,016 |