Atmus Filtration Technolo... (ATMU)
NYSE: ATMU
· Real-Time Price · USD
46.20
0.12 (0.26%)
At close: Sep 08, 2025, 3:59 PM
46.19
-0.03%
After-hours: Sep 08, 2025, 04:20 PM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 45.81 | 46.39 | 45.30 | 46.08 | 46.08 | 1.10% | 542,715 |
| Sep 4, 2025 | 44.91 | 45.61 | 44.39 | 45.58 | 45.58 | 2.01% | 528,102 |
| Sep 3, 2025 | 44.58 | 45.35 | 43.95 | 44.68 | 44.68 | -0.22% | 918,700 |
| Sep 2, 2025 | 43.72 | 44.79 | 43.72 | 44.78 | 44.78 | 0.58% | 948,900 |
| Aug 29, 2025 | 44.56 | 44.78 | 44.16 | 44.52 | 44.52 | -0.16% | 604,339 |
| Aug 28, 2025 | 44.83 | 44.83 | 44.25 | 44.59 | 44.59 | 0.07% | 482,605 |
| Aug 27, 2025 | 43.82 | 44.68 | 43.82 | 44.56 | 44.56 | 1.18% | 566,146 |
| Aug 26, 2025 | 44.17 | 44.42 | 43.90 | 44.04 | 44.04 | -0.38% | 586,241 |
| Aug 25, 2025 | 43.85 | 44.39 | 43.79 | 44.21 | 44.16 | 0.64% | 662,720 |
| Aug 22, 2025 | 42.76 | 44.45 | 42.60 | 43.93 | 43.88 | 3.95% | 791,729 |
| Aug 21, 2025 | 42.17 | 42.60 | 42.17 | 42.26 | 42.21 | -0.12% | 751,100 |
| Aug 20, 2025 | 43.04 | 43.29 | 41.82 | 42.31 | 42.26 | -3.67% | 1,219,816 |
| Aug 19, 2025 | 44.12 | 44.70 | 43.59 | 43.92 | 43.87 | -0.16% | 634,409 |
| Aug 18, 2025 | 43.61 | 44.06 | 43.29 | 43.99 | 43.94 | 1.24% | 841,900 |
| Aug 15, 2025 | 45.20 | 45.34 | 43.35 | 43.45 | 43.40 | -3.83% | 1,219,938 |
| Aug 14, 2025 | 45.01 | 45.35 | 44.72 | 45.18 | 45.12 | -0.94% | 1,004,122 |
| Aug 13, 2025 | 44.48 | 45.92 | 44.48 | 45.61 | 45.55 | 3.75% | 1,179,188 |
| Aug 12, 2025 | 42.50 | 43.97 | 42.22 | 43.96 | 43.91 | 4.00% | 1,216,800 |
| Aug 11, 2025 | 41.83 | 42.85 | 41.83 | 42.27 | 42.22 | 3.10% | 1,569,300 |
| Aug 8, 2025 | 40.00 | 42.64 | 39.19 | 41.00 | 40.95 | 6.11% | 1,812,257 |