Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
37.60
-0.47 (-1.23%)
At close: Aug 6, 2025, 4:00 PM
37.86
+0.26 (0.69%)
After-hours: Aug 6, 2025, 7:19 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 37.94 | 38.34 | 37.34 | 37.60 | 37.60 | -1.23% | 711,624 |
| Aug 5, 2025 | 38.12 | 38.35 | 37.22 | 38.07 | 38.07 | - | 858,772 |
| Aug 4, 2025 | 37.78 | 38.15 | 37.65 | 38.07 | 38.07 | 1.55% | 506,348 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.38 | 37.49 | 37.49 | -3.65% | 717,820 |
| Jul 31, 2025 | 38.46 | 39.15 | 38.33 | 38.91 | 38.91 | 0.67% | 614,243 |
| Jul 30, 2025 | 38.68 | 38.98 | 38.36 | 38.65 | 38.65 | - | 540,274 |
| Jul 29, 2025 | 39.24 | 39.24 | 38.53 | 38.65 | 38.65 | -0.18% | 422,416 |
| Jul 28, 2025 | 38.54 | 39.03 | 38.33 | 38.72 | 38.72 | 0.44% | 446,144 |
| Jul 25, 2025 | 38.48 | 38.64 | 37.97 | 38.55 | 38.55 | 1.34% | 760,491 |
| Jul 24, 2025 | 38.18 | 38.34 | 37.87 | 38.04 | 38.04 | -0.96% | 431,023 |
| Jul 23, 2025 | 38.74 | 38.91 | 38.15 | 38.41 | 38.41 | 0.23% | 471,935 |
| Jul 22, 2025 | 37.47 | 38.38 | 37.39 | 38.32 | 38.32 | 2.62% | 615,463 |
| Jul 21, 2025 | 38.02 | 38.02 | 37.34 | 37.34 | 37.34 | -0.90% | 618,998 |
| Jul 18, 2025 | 37.81 | 37.95 | 37.12 | 37.68 | 37.68 | 0.08% | 587,571 |
| Jul 17, 2025 | 37.61 | 38.10 | 37.42 | 37.65 | 37.65 | 0.24% | 396,559 |
| Jul 16, 2025 | 37.17 | 37.78 | 36.74 | 37.56 | 37.56 | 1.13% | 466,300 |
| Jul 15, 2025 | 37.88 | 37.94 | 37.13 | 37.14 | 37.14 | -1.72% | 464,851 |
| Jul 14, 2025 | 37.76 | 38.12 | 37.55 | 37.79 | 37.79 | - | 572,417 |
| Jul 11, 2025 | 38.87 | 38.88 | 37.68 | 37.79 | 37.79 | -3.10% | 640,723 |
| Jul 10, 2025 | 38.61 | 40.25 | 38.61 | 39.00 | 39.00 | 0.78% | 1,375,139 |
| Jul 9, 2025 | 38.40 | 38.72 | 37.79 | 38.70 | 38.70 | 1.60% | 744,644 |
| Jul 8, 2025 | 37.63 | 38.25 | 37.35 | 38.09 | 38.09 | 1.20% | 838,886 |
| Jul 7, 2025 | 37.67 | 38.19 | 37.20 | 37.64 | 37.64 | -0.37% | 698,704 |
| Jul 3, 2025 | 37.58 | 38.18 | 37.41 | 37.78 | 37.78 | 1.18% | 301,314 |
| Jul 2, 2025 | 37.35 | 37.68 | 37.10 | 37.34 | 37.34 | 0.11% | 496,001 |
| Jul 1, 2025 | 36.36 | 37.98 | 36.09 | 37.30 | 37.30 | 2.42% | 937,970 |
| Jun 30, 2025 | 36.08 | 36.63 | 35.48 | 36.42 | 36.42 | 1.65% | 844,896 |
| Jun 27, 2025 | 37.17 | 37.17 | 35.66 | 35.83 | 35.83 | -2.66% | 1,856,980 |
| Jun 26, 2025 | 36.36 | 36.89 | 36.22 | 36.81 | 36.81 | 1.74% | 445,101 |
| Jun 25, 2025 | 36.33 | 36.49 | 36.12 | 36.18 | 36.18 | -0.19% | 509,147 |
| Jun 24, 2025 | 35.69 | 36.57 | 35.60 | 36.25 | 36.25 | 2.34% | 444,056 |
| 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 |