Atmus Filtration Technolo...
41.26
0.19 (0.46%)
At close: Jan 15, 2025, 11:18 AM

ATMU Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 39.85 41.07 39.83 41.07 1.54 3.90% 598,774
Jan 13, 2025 38.43 39.87 38.42 39.53 0.39 1.00% 506,200
Jan 10, 2025 38.81 39.27 38.70 39.14 -0.26 -0.66% 572,227
Jan 8, 2025 39.07 39.57 38.72 39.40 -0.03 -0.08% 570,400
Jan 7, 2025 39.02 39.51 38.73 39.43 -0.01 -0.03% 712,800
Jan 6, 2025 39.15 39.75 38.81 39.44 0.27 0.69% 724,615
Jan 3, 2025 38.89 39.24 38.69 39.17 0.24 0.62% 630,941
Jan 2, 2025 39.29 39.62 38.50 38.93 -0.25 -0.64% 502,116
Dec 31, 2024 38.83 39.35 38.83 39.18 0.45 1.16% 565,200
Dec 30, 2024 38.34 38.93 37.70 38.73 0.04 0.10% 385,700
Dec 27, 2024 38.91 39.23 38.39 38.69 -0.58 -1.48% 293,129
Dec 26, 2024 39.07 39.44 38.85 39.27 0.06 0.15% 401,500
Dec 24, 2024 38.97 39.21 38.86 39.21 0.17 0.44% 140,800
Dec 23, 2024 38.93 39.06 38.56 39.04 -0.21 -0.54% 586,163
Dec 20, 2024 38.46 39.58 38.20 39.25 0.47 1.21% 1,009,786
Dec 19, 2024 39.41 39.78 38.70 38.78 -0.21 -0.54% 577,100
Dec 18, 2024 40.04 40.35 38.90 38.99 -0.95 -2.38% 802,400
Dec 17, 2024 40.33 40.79 39.82 39.94 -0.77 -1.89% 621,036
Dec 16, 2024 40.76 40.89 40.01 40.71 -0.01 -0.02% 516,932
Dec 13, 2024 40.55 41.53 40.55 40.72 -0.31 -0.76% 450,000
Dec 12, 2024 40.81 41.38 40.46 41.03 0.39 0.96% 641,720
Dec 11, 2024 41.47 42.00 40.57 40.64 -0.14 -0.34% 977,927
Dec 10, 2024 40.93 41.20 40.22 40.78 -0.17 -0.42% 1,216,563
Dec 9, 2024 42.74 42.82 40.81 40.95 -1.69 -3.96% 1,472,740
Dec 6, 2024 42.73 43.14 42.33 42.64 -0.09 -0.21% 423,900
Dec 5, 2024 42.96 43.21 42.68 42.73 -0.28 -0.65% 387,200
Dec 4, 2024 43.04 43.45 42.68 43.01 0.13 0.30% 1,222,421
Dec 3, 2024 43.52 43.74 42.44 42.88 -0.76 -1.74% 1,266,000
Dec 2, 2024 43.51 44.75 43.44 43.64 0.35 0.81% 1,230,700
Nov 29, 2024 43.59 43.86 43.28 43.29 0.23 0.53% 340,849
Nov 27, 2024 43.70 44.12 43.00 43.06 -0.66 -1.51% 557,035
Nov 26, 2024 43.71 44.88 43.18 43.72 -0.35 -0.79% 713,000
Nov 25, 2024 44.98 45.43 44.05 44.07 -0.43 -0.97% 602,887
Nov 22, 2024 44.03 44.51 43.86 44.50 0.73 1.67% 568,700
Nov 21, 2024 43.41 43.98 43.04 43.77 0.79 1.84% 563,908
Nov 20, 2024 42.99 43.11 42.73 42.98 -0.04 -0.09% 429,300
Nov 19, 2024 42.43 43.56 42.11 43.02 0.02 0.05% 691,319
Nov 18, 2024 43.35 43.63 42.91 43.00 -0.26 -0.60% 1,253,337
Nov 15, 2024 43.30 43.43 42.80 43.26 0.16 0.37% 900,300
Nov 14, 2024 43.54 43.84 42.80 43.10 -0.47 -1.08% 1,019,800
Nov 13, 2024 42.88 43.82 42.54 43.57 1.01 2.37% 911,600
Nov 12, 2024 42.78 42.88 42.12 42.56 0.19 0.45% 1,138,300
Nov 11, 2024 43.77 44.50 42.26 42.37 -1.90 -4.29% 936,500
Nov 8, 2024 42.39 44.66 42.14 44.27 2.80 6.75% 1,484,500
Nov 7, 2024 41.35 41.97 41.00 41.47 -0.05 -0.12% 1,495,400
Nov 6, 2024 41.74 42.96 40.36 41.52 2.02 5.11% 1,251,277
Nov 5, 2024 38.93 39.79 38.81 39.50 0.63 1.62% 1,021,419
Nov 4, 2024 38.87 39.19 38.46 38.87 -0.13 -0.33% 409,517
Nov 1, 2024 39.25 39.31 38.71 39.00 0.06 0.15% 574,965
Oct 31, 2024 38.71 39.03 38.29 38.94 -0.08 -0.21% 603,600

Create Price Alert on ATMU

Your price alert will notify you when the stock price is above 41.26.

Add to Watchlist