ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	34.92	35.46	34.58	35.42	35.42	1.08%	560,616
Jun 20, 2025	35.46	35.70	34.78	35.04	35.04	-0.51%	1,731,312
Jun 18, 2025	35.04	35.56	35.03	35.22	35.22	-0.09%	566,260
Jun 17, 2025	35.81	36.20	35.24	35.25	35.25	-2.68%	750,026
Jun 16, 2025	35.71	36.23	35.38	36.22	36.22	2.75%	595,017
Jun 13, 2025	36.23	36.49	35.23	35.25	35.25	-3.00%	436,907
Jun 12, 2025	36.09	36.56	35.91	36.34	36.34	-0.14%	346,234
Jun 11, 2025	36.80	37.17	36.39	36.39	36.39	-0.55%	671,073
Jun 10, 2025	36.84	36.84	36.30	36.59	36.59	0.03%	562,733
Jun 9, 2025	36.47	36.95	36.42	36.58	36.58	0.55%	432,525
Jun 6, 2025	36.75	36.75	36.14	36.38	36.38	1.00%	361,006
Jun 5, 2025	36.10	36.26	35.63	36.02	36.02	-0.55%	686,816
Jun 4, 2025	36.88	37.01	36.18	36.22	36.22	-1.04%	384,323
Jun 3, 2025	36.27	36.90	35.94	36.60	36.60	1.10%	549,653
Jun 2, 2025	35.97	36.46	35.52	36.20	36.15	0.50%	1,542,093
May 30, 2025	36.10	36.24	35.68	36.02	35.97	-0.25%	571,646
May 29, 2025	36.80	36.80	36.06	36.11	36.06	-0.77%	414,700
May 28, 2025	36.97	37.24	36.24	36.39	36.34	-1.28%	906,267
May 27, 2025	36.58	37.31	36.57	36.86	36.81	0.88%	497,080
May 23, 2025	36.07	36.75	36.07	36.54	36.49	-0.33%	2,283,660
May 22, 2025	37.48	37.57	36.64	36.66	36.61	-2.78%	483,543
May 21, 2025	37.86	38.73	37.68	37.71	37.66	-1.44%	977,154
May 20, 2025	38.05	38.46	38.05	38.26	38.21	-0.16%	710,388
May 19, 2025	37.73	38.58	37.69	38.32	38.27	0.42%	450,490
May 16, 2025	38.46	38.81	37.97	38.16	38.11	-1.01%	710,115
May 15, 2025	38.37	38.75	38.00	38.55	38.50	0.44%	490,499
May 14, 2025	38.68	39.16	38.36	38.38	38.33	-1.13%	563,643
May 13, 2025	38.25	39.16	38.17	38.82	38.77	1.76%	557,071
May 12, 2025	38.05	38.51	37.65	38.15	38.10	5.18%	835,924
May 9, 2025	36.48	36.90	35.93	36.27	36.22	-0.41%	881,450
May 8, 2025	36.01	36.94	35.60	36.42	36.37	2.36%	620,647
May 7, 2025	35.79	36.14	35.29	35.58	35.53	-0.11%	475,413
May 6, 2025	36.06	36.69	35.60	35.62	35.57	-1.93%	505,353
May 5, 2025	35.64	37.02	35.64	36.32	36.27	0.61%	539,553
May 2, 2025	36.41	38.00	36.04	36.10	36.05	2.38%	638,998
May 1, 2025	34.90	35.92	33.93	35.26	35.21	1.70%	1,345,365
Apr 30, 2025	34.29	34.72	33.58	34.67	34.62	0.70%	655,722
Apr 29, 2025	34.36	34.76	34.06	34.43	34.38	-0.32%	717,606
Apr 28, 2025	34.14	34.63	33.86	34.54	34.49	0.79%	497,038
Apr 25, 2025	34.40	34.54	33.83	34.27	34.22	-0.29%	415,345
Apr 24, 2025	33.49	34.42	33.38	34.37	34.32	3.21%	710,269
Apr 23, 2025	34.43	35.07	33.14	33.30	33.26	0.45%	831,988
Apr 22, 2025	33.05	33.66	32.26	33.15	33.11	2.95%	1,328,951
Apr 21, 2025	32.84	33.21	31.68	32.20	32.16	-3.56%	627,611
Apr 17, 2025	33.28	34.34	33.18	33.39	33.34	0.57%	421,926
Apr 16, 2025	33.34	34.38	32.74	33.20	33.16	-1.34%	742,294
Apr 15, 2025	33.86	34.77	33.40	33.65	33.60	-0.44%	579,104
Apr 14, 2025	33.78	34.25	33.02	33.80	33.75	1.96%	1,244,481
Apr 11, 2025	33.09	33.79	32.20	33.15	33.11	-1.40%	1,027,634
Apr 10, 2025	34.70	34.89	33.24	33.62	33.57	-5.46%	1,018,462