Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
39.25
+0.47 (1.21%)
At close: Dec 20, 2024, 4:00 PM
39.18
-0.07 (-0.18%)
After-hours: Dec 20, 2024, 7:10 PM EST
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 38.46 | 39.58 | 38.20 | 39.25 | 39.25 | 1.21% | 885,683 |
| Dec 19, 2024 | 39.41 | 39.78 | 38.70 | 38.78 | 38.78 | -0.54% | 577,100 |
| Dec 18, 2024 | 40.04 | 40.35 | 38.90 | 38.99 | 38.99 | -2.38% | 802,400 |
| Dec 17, 2024 | 40.33 | 40.79 | 39.82 | 39.94 | 39.94 | -1.89% | 621,036 |
| Dec 16, 2024 | 40.76 | 40.89 | 40.01 | 40.71 | 40.71 | -0.02% | 516,932 |
| Dec 13, 2024 | 40.55 | 41.53 | 40.55 | 40.72 | 40.72 | -0.76% | 450,000 |
| Dec 12, 2024 | 40.81 | 41.38 | 40.46 | 41.03 | 41.03 | 0.96% | 641,720 |
| Dec 11, 2024 | 41.47 | 42.00 | 40.57 | 40.64 | 40.64 | -0.34% | 977,927 |
| Dec 10, 2024 | 40.93 | 41.20 | 40.22 | 40.78 | 40.78 | -0.42% | 1,216,563 |
| Dec 9, 2024 | 42.74 | 42.82 | 40.81 | 40.95 | 40.95 | -3.96% | 1,472,740 |
| Dec 6, 2024 | 42.73 | 43.14 | 42.33 | 42.64 | 42.64 | -0.21% | 423,900 |
| Dec 5, 2024 | 42.96 | 43.21 | 42.68 | 42.73 | 42.73 | -0.65% | 387,200 |
| Dec 4, 2024 | 43.04 | 43.45 | 42.68 | 43.01 | 43.01 | 0.30% | 1,222,421 |
| Dec 3, 2024 | 43.52 | 43.74 | 42.44 | 42.88 | 42.88 | -1.74% | 1,266,000 |
| Dec 2, 2024 | 43.51 | 44.75 | 43.44 | 43.64 | 43.64 | 0.81% | 1,230,700 |
| Nov 29, 2024 | 43.59 | 43.86 | 43.28 | 43.29 | 43.29 | 0.53% | 340,849 |
| Nov 27, 2024 | 43.70 | 44.12 | 43.00 | 43.06 | 43.06 | -1.51% | 557,035 |
| Nov 26, 2024 | 43.71 | 44.88 | 43.18 | 43.72 | 43.72 | -0.79% | 713,000 |
| Nov 25, 2024 | 44.98 | 45.43 | 44.05 | 44.07 | 44.07 | -0.97% | 602,887 |
| Nov 22, 2024 | 44.03 | 44.51 | 43.86 | 44.50 | 44.50 | 1.67% | 568,700 |
| Nov 21, 2024 | 43.41 | 43.98 | 43.04 | 43.77 | 43.77 | 1.84% | 563,908 |
| Nov 20, 2024 | 42.99 | 43.11 | 42.73 | 42.98 | 42.98 | -0.09% | 429,300 |
| Nov 19, 2024 | 42.43 | 43.56 | 42.11 | 43.02 | 43.02 | 0.05% | 691,319 |
| Nov 18, 2024 | 43.35 | 43.63 | 42.91 | 43.00 | 43.00 | -0.60% | 1,253,337 |
| Nov 15, 2024 | 43.30 | 43.43 | 42.80 | 43.26 | 43.26 | 0.37% | 900,300 |
| Nov 14, 2024 | 43.54 | 43.84 | 42.80 | 43.10 | 43.10 | -1.08% | 1,019,800 |
| Nov 13, 2024 | 42.88 | 43.82 | 42.54 | 43.57 | 43.57 | 2.37% | 911,600 |
| Nov 12, 2024 | 42.78 | 42.88 | 42.12 | 42.56 | 42.56 | 0.45% | 1,138,300 |
| Nov 11, 2024 | 43.77 | 44.50 | 42.26 | 42.37 | 42.37 | -4.29% | 936,500 |
| Nov 8, 2024 | 42.39 | 44.66 | 42.14 | 44.27 | 44.27 | 6.75% | 1,484,500 |
| Nov 7, 2024 | 41.35 | 41.97 | 41.00 | 41.47 | 41.47 | -0.12% | 1,495,400 |
| Nov 6, 2024 | 41.74 | 42.96 | 40.36 | 41.52 | 41.52 | 5.11% | 1,251,277 |
| Nov 5, 2024 | 38.93 | 39.79 | 38.81 | 39.50 | 39.50 | 1.62% | 1,021,419 |
| Nov 4, 2024 | 38.87 | 39.19 | 38.46 | 38.87 | 38.87 | -0.33% | 409,517 |
| Nov 1, 2024 | 39.25 | 39.31 | 38.71 | 39.00 | 39.00 | 0.15% | 574,965 |
| Oct 31, 2024 | 38.71 | 39.03 | 38.29 | 38.94 | 38.94 | -0.21% | 603,600 |
| Oct 30, 2024 | 38.67 | 39.85 | 38.55 | 39.02 | 38.97 | 0.08% | 656,808 |
| Oct 29, 2024 | 39.62 | 39.62 | 38.91 | 38.99 | 38.94 | -2.23% | 608,400 |
| Oct 28, 2024 | 39.76 | 40.10 | 39.47 | 39.88 | 39.83 | 1.19% | 501,100 |
| Oct 25, 2024 | 40.04 | 40.23 | 39.19 | 39.41 | 39.36 | -1.15% | 398,701 |
| Oct 24, 2024 | 39.07 | 39.92 | 38.79 | 39.87 | 39.82 | 2.18% | 1,378,172 |
| Oct 23, 2024 | 38.01 | 39.11 | 38.01 | 39.02 | 38.97 | 2.04% | 1,123,229 |
| Oct 22, 2024 | 39.05 | 39.10 | 38.24 | 38.24 | 38.19 | -2.77% | 618,400 |
| Oct 21, 2024 | 39.80 | 39.89 | 39.13 | 39.33 | 39.28 | -1.16% | 629,400 |
| Oct 18, 2024 | 39.78 | 40.19 | 39.62 | 39.79 | 39.74 | 0.03% | 472,400 |
| Oct 17, 2024 | 40.08 | 40.29 | 39.63 | 39.78 | 39.73 | -0.55% | 725,976 |
| Oct 16, 2024 | 39.45 | 40.15 | 39.21 | 40.00 | 39.95 | 2.15% | 616,031 |
| Oct 15, 2024 | 39.50 | 39.71 | 39.08 | 39.16 | 39.11 | -0.74% | 412,673 |
| Oct 14, 2024 | 39.60 | 40.00 | 39.42 | 39.45 | 39.40 | -0.38% | 464,814 |
| Oct 11, 2024 | 38.40 | 39.76 | 38.40 | 39.60 | 39.55 | 3.15% | 777,937 |
| Oct 10, 2024 | 38.15 | 38.40 | 37.71 | 38.39 | 38.34 | -0.10% | 895,800 |
| Oct 9, 2024 | 38.66 | 39.08 | 38.33 | 38.43 | 38.38 | -0.95% | 806,200 |
| Oct 8, 2024 | 38.59 | 39.03 | 38.21 | 38.80 | 38.75 | 0.54% | 636,526 |
| Oct 7, 2024 | 38.32 | 38.99 | 38.10 | 38.59 | 38.54 | 1.23% | 880,700 |
| Oct 4, 2024 | 38.50 | 38.60 | 37.81 | 38.12 | 38.07 | 0.42% | 477,837 |
| Oct 3, 2024 | 37.04 | 38.28 | 37.01 | 37.96 | 37.91 | 2.13% | 1,836,900 |
| Oct 2, 2024 | 36.89 | 37.52 | 36.88 | 37.17 | 37.12 | 0.16% | 559,300 |
| Oct 1, 2024 | 37.54 | 37.73 | 36.93 | 37.11 | 37.06 | -1.12% | 550,813 |
| Sep 30, 2024 | 37.14 | 37.71 | 37.05 | 37.53 | 37.48 | 0.40% | 574,800 |
| Sep 27, 2024 | 37.34 | 37.48 | 36.69 | 37.38 | 37.33 | 0.59% | 971,228 |
| Sep 26, 2024 | 37.58 | 37.96 | 37.05 | 37.16 | 37.11 | -0.05% | 424,700 |
| Sep 25, 2024 | 37.29 | 37.81 | 37.17 | 37.18 | 37.13 | -0.29% | 780,903 |
| Sep 24, 2024 | 37.15 | 37.63 | 36.83 | 37.29 | 37.24 | 1.47% | 709,100 |
| Sep 23, 2024 | 37.15 | 37.49 | 36.62 | 36.75 | 36.70 | -1.08% | 775,700 |
| Sep 20, 2024 | 36.70 | 37.84 | 36.61 | 37.15 | 37.10 | 1.17% | 1,251,200 |
| Sep 19, 2024 | 36.73 | 36.85 | 36.03 | 36.72 | 36.67 | 3.12% | 621,500 |
| Sep 18, 2024 | 36.02 | 36.79 | 35.60 | 35.61 | 35.56 | -0.72% | 675,410 |
| Sep 17, 2024 | 35.65 | 36.55 | 35.65 | 35.87 | 35.82 | 1.16% | 641,336 |
| Sep 16, 2024 | 35.56 | 36.06 | 35.05 | 35.46 | 35.41 | 0.37% | 1,691,636 |
| Sep 13, 2024 | 35.54 | 35.83 | 35.08 | 35.33 | 35.28 | 0.71% | 878,331 |
| Sep 12, 2024 | 34.82 | 35.46 | 34.25 | 35.08 | 35.04 | 0.95% | 605,004 |
| Sep 11, 2024 | 34.42 | 34.78 | 33.52 | 34.75 | 34.71 | 0.23% | 1,598,040 |
| Sep 10, 2024 | 33.75 | 35.23 | 33.36 | 34.67 | 34.63 | 2.76% | 1,898,400 |
| Sep 9, 2024 | 32.76 | 33.77 | 32.53 | 33.74 | 33.70 | 3.56% | 1,061,200 |
| Sep 6, 2024 | 33.17 | 33.47 | 32.57 | 32.58 | 32.54 | -1.90% | 775,500 |
| Sep 5, 2024 | 33.12 | 33.47 | 32.60 | 33.21 | 33.17 | -0.03% | 551,924 |
| Sep 4, 2024 | 33.43 | 33.69 | 32.70 | 33.22 | 33.18 | -1.16% | 974,100 |
| Sep 3, 2024 | 35.47 | 35.70 | 33.45 | 33.61 | 33.57 | -6.25% | 850,206 |
| Aug 30, 2024 | 35.16 | 35.85 | 34.93 | 35.85 | 35.80 | 2.22% | 979,545 |
| Aug 29, 2024 | 34.04 | 35.31 | 34.04 | 35.07 | 35.03 | 3.73% | 1,021,942 |
| Aug 28, 2024 | 34.27 | 34.33 | 33.68 | 33.81 | 33.77 | -1.51% | 402,406 |
| Aug 27, 2024 | 34.20 | 34.69 | 33.92 | 34.33 | 34.29 | -0.17% | 655,600 |
| Aug 26, 2024 | 34.53 | 35.05 | 34.29 | 34.39 | 34.35 | 0.09% | 675,511 |
| Aug 23, 2024 | 33.51 | 34.44 | 33.40 | 34.36 | 34.32 | 3.03% | 1,611,786 |
| Aug 22, 2024 | 33.16 | 33.51 | 33.03 | 33.35 | 33.31 | 0.51% | 326,816 |
| Aug 21, 2024 | 33.19 | 33.49 | 33.02 | 33.18 | 33.14 | 0.42% | 336,418 |
| Aug 20, 2024 | 33.49 | 33.85 | 32.94 | 33.04 | 33.00 | -1.28% | 533,448 |
| Aug 19, 2024 | 33.93 | 34.24 | 33.22 | 33.47 | 33.43 | -1.03% | 549,400 |
| Aug 16, 2024 | 33.97 | 34.20 | 33.33 | 33.82 | 33.78 | -0.35% | 747,500 |
| Aug 15, 2024 | 33.49 | 33.97 | 32.97 | 33.94 | 33.90 | 3.54% | 813,620 |
| Aug 14, 2024 | 32.48 | 32.83 | 32.20 | 32.78 | 32.74 | 0.92% | 522,100 |
| Aug 13, 2024 | 32.16 | 32.88 | 32.04 | 32.48 | 32.44 | 0.84% | 1,453,200 |
| Aug 12, 2024 | 32.71 | 32.74 | 31.99 | 32.21 | 32.17 | -1.50% | 1,412,900 |
| Aug 9, 2024 | 33.00 | 33.53 | 32.47 | 32.70 | 32.66 | 0.46% | 1,210,000 |
| Aug 8, 2024 | 31.01 | 32.66 | 30.85 | 32.55 | 32.51 | 5.99% | 1,084,241 |
| Aug 7, 2024 | 31.48 | 31.76 | 30.68 | 30.71 | 30.67 | -0.65% | 2,002,147 |
| Aug 6, 2024 | 30.24 | 31.09 | 30.09 | 30.91 | 30.87 | 2.42% | 1,578,804 |
| Aug 5, 2024 | 30.00 | 30.72 | 29.61 | 30.18 | 30.14 | -2.36% | 2,049,120 |
| Aug 2, 2024 | 30.25 | 30.92 | 29.07 | 30.91 | 30.87 | 3.10% | 2,804,018 |
| Aug 1, 2024 | 30.68 | 31.19 | 29.80 | 29.98 | 29.94 | -2.79% | 1,863,600 |