Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
45.94
+0.16 (0.35%)
At close: Oct 28, 2025, 4:00 PM EDT
45.94
0.00 (0.00%)
After-hours: Oct 28, 2025, 7:00 PM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 45.49 | 46.14 | 44.95 | 45.94 | 45.94 | 0.35% | 622,867 |
| Oct 27, 2025 | 46.10 | 46.10 | 45.43 | 45.78 | 45.78 | -0.11% | 270,059 |
| Oct 24, 2025 | 46.29 | 46.79 | 45.51 | 45.83 | 45.83 | 0.31% | 262,080 |
| Oct 23, 2025 | 44.27 | 45.71 | 44.27 | 45.69 | 45.69 | 2.93% | 846,262 |
| Oct 22, 2025 | 44.79 | 44.98 | 44.14 | 44.39 | 44.39 | -0.65% | 507,512 |
| Oct 21, 2025 | 44.38 | 44.84 | 44.05 | 44.68 | 44.68 | 0.65% | 887,845 |
| Oct 20, 2025 | 44.20 | 44.79 | 44.09 | 44.39 | 44.39 | 0.89% | 436,126 |
| Oct 17, 2025 | 44.14 | 44.66 | 43.53 | 44.00 | 44.00 | -0.86% | 448,629 |
| Oct 16, 2025 | 44.47 | 44.84 | 43.92 | 44.38 | 44.38 | -0.05% | 782,512 |
| Oct 15, 2025 | 44.83 | 44.97 | 44.00 | 44.40 | 44.40 | 0.32% | 680,235 |
| Oct 14, 2025 | 42.60 | 44.54 | 42.60 | 44.26 | 44.26 | 2.55% | 411,569 |
| Oct 13, 2025 | 43.24 | 43.51 | 42.74 | 43.16 | 43.16 | 0.89% | 325,624 |
| Oct 10, 2025 | 44.38 | 44.78 | 42.64 | 42.78 | 42.78 | -3.47% | 650,666 |
| Oct 9, 2025 | 44.59 | 44.77 | 43.94 | 44.32 | 44.32 | -1.14% | 504,881 |
| Oct 8, 2025 | 44.21 | 45.18 | 43.87 | 44.83 | 44.83 | 1.61% | 526,468 |
| Oct 7, 2025 | 44.15 | 44.46 | 43.81 | 44.12 | 44.12 | -0.02% | 601,849 |
| Oct 6, 2025 | 44.72 | 44.79 | 43.83 | 44.13 | 44.13 | -0.83% | 421,231 |
| Oct 3, 2025 | 44.49 | 45.03 | 44.24 | 44.50 | 44.50 | 0.56% | 917,772 |
| Oct 2, 2025 | 44.59 | 45.00 | 44.07 | 44.25 | 44.25 | -0.54% | 512,951 |
| Oct 1, 2025 | 44.56 | 45.15 | 44.11 | 44.49 | 44.49 | -1.33% | 473,295 |
| Sep 30, 2025 | 45.24 | 45.46 | 44.71 | 45.09 | 45.09 | -0.31% | 394,366 |
| Sep 29, 2025 | 45.21 | 45.34 | 44.79 | 45.23 | 45.23 | 0.49% | 402,859 |
| Sep 26, 2025 | 44.68 | 45.35 | 44.59 | 45.01 | 45.01 | 1.47% | 399,913 |
| Sep 25, 2025 | 44.67 | 45.12 | 44.13 | 44.36 | 44.36 | -0.76% | 600,691 |
| Sep 24, 2025 | 45.58 | 46.01 | 44.64 | 44.70 | 44.70 | -1.56% | 690,465 |
| Sep 23, 2025 | 46.03 | 46.65 | 45.27 | 45.41 | 45.41 | -1.33% | 659,587 |
| Sep 22, 2025 | 45.71 | 46.24 | 45.00 | 46.02 | 46.02 | 0.09% | 592,416 |
| Sep 19, 2025 | 46.55 | 46.65 | 45.71 | 45.98 | 45.98 | -0.99% | 2,002,166 |
| Sep 18, 2025 | 46.24 | 46.87 | 46.01 | 46.44 | 46.44 | 1.33% | 1,116,805 |
| Sep 17, 2025 | 46.61 | 47.08 | 45.67 | 45.83 | 45.83 | -1.19% | 722,820 |
| Sep 16, 2025 | 46.54 | 46.91 | 45.83 | 46.38 | 46.38 | -0.09% | 698,786 |
| Sep 15, 2025 | 46.79 | 47.10 | 46.29 | 46.42 | 46.42 | 0.11% | 771,303 |
| Sep 12, 2025 | 46.47 | 46.88 | 46.33 | 46.37 | 46.37 | -0.71% | 592,867 |
| Sep 11, 2025 | 45.59 | 46.72 | 45.50 | 46.70 | 46.70 | 2.61% | 681,269 |
| Sep 10, 2025 | 45.43 | 46.07 | 45.24 | 45.51 | 45.51 | 0.15% | 962,211 |
| Sep 9, 2025 | 45.94 | 46.17 | 45.06 | 45.44 | 45.44 | -1.62% | 704,742 |
| Sep 8, 2025 | 46.29 | 46.53 | 45.79 | 46.19 | 46.19 | 0.24% | 878,838 |
| 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% | 890,246 |
| Sep 2, 2025 | 43.72 | 44.79 | 43.72 | 44.78 | 44.78 | 0.58% | 948,898 |
| 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% | 751,058 |
| 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 |