ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	42.99	43.11	42.73	42.98	42.98	-0.09%	429,270
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%	900,266
Nov 14, 2024	43.54	43.84	42.80	43.10	43.10	-1.08%	1,019,793
Nov 13, 2024	42.88	43.82	42.54	43.57	43.57	2.37%	911,599
Nov 12, 2024	42.78	42.88	42.12	42.56	42.56	0.45%	1,138,260
Nov 11, 2024	43.77	44.50	42.26	42.37	42.37	-4.29%	936,499
Nov 8, 2024	42.39	44.66	42.14	44.27	44.27	6.75%	1,484,489
Nov 7, 2024	41.35	41.97	41.00	41.47	41.47	-0.12%	1,495,393
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%	603,552
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%	608,357
Oct 28, 2024	39.76	40.10	39.47	39.88	39.83	1.19%	501,070
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	1.93%	1,123,229
Oct 22, 2024	39.05	39.11	38.24	38.28	38.23	-2.67%	618,381
Oct 21, 2024	39.80	39.89	39.13	39.33	39.28	-1.16%	629,398
Oct 18, 2024	39.78	40.19	39.62	39.79	39.74	0.03%	472,382
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%	895,763
Oct 9, 2024	38.66	39.08	38.33	38.43	38.38	-0.95%	806,159
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%	880,688
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%	1,836,893
Oct 2, 2024	36.89	37.52	36.88	37.17	37.12	0.16%	559,263
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%	574,783
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%	424,698
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%	709,093
Sep 23, 2024	37.15	37.49	36.62	36.75	36.70	-1.08%	775,672
Sep 20, 2024	36.70	37.84	36.61	37.15	37.10	1.17%	1,251,197
Sep 19, 2024	36.73	36.85	36.03	36.72	36.67	3.12%	621,487
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	35.42	0.37%	1,691,636
Sep 13, 2024	35.54	35.83	35.08	35.33	35.29	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%	1,898,370
Sep 9, 2024	32.76	33.77	32.53	33.74	33.70	3.56%	1,061,183
Sep 6, 2024	33.17	33.47	32.57	32.58	32.54	-1.90%	775,470
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%	973,805
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%	655,560
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%	549,361
Aug 16, 2024	33.97	34.20	33.33	33.82	33.78	-0.35%	747,476
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%	522,078
Aug 13, 2024	32.16	32.88	32.04	32.48	32.44	0.84%	1,453,198
Aug 12, 2024	32.71	32.74	31.99	32.21	32.17	-1.50%	1,412,887
Aug 9, 2024	33.00	33.53	32.47	32.70	32.66	0.46%	1,209,967
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%	1,863,574
Jul 31, 2024	30.81	31.28	30.53	30.84	30.75	0.88%	879,433
Jul 30, 2024	30.90	31.12	30.49	30.57	30.48	-0.78%	1,068,482
Jul 29, 2024	31.36	31.65	30.80	30.81	30.72	-1.75%	1,016,442
Jul 26, 2024	30.79	31.37	30.75	31.36	31.27	3.64%	1,072,900
Jul 25, 2024	29.86	30.55	29.69	30.26	30.17	1.04%	1,193,228
Jul 24, 2024	30.62	30.69	29.94	29.95	29.86	-2.35%	1,518,428
Jul 23, 2024	30.71	31.20	30.49	30.67	30.58	-0.84%	3,336,127
Jul 22, 2024	31.04	31.04	30.49	30.93	30.84	0.13%	521,818
Jul 19, 2024	30.89	31.03	30.46	30.89	30.80	-0.35%	506,732
Jul 18, 2024	31.38	32.23	30.90	31.00	30.91	1.87%	1,572,483
Jul 17, 2024	30.98	31.00	30.30	30.43	30.34	-2.31%	1,048,096
Jul 16, 2024	29.91	31.17	29.74	31.15	31.06	5.27%	1,363,667
Jul 15, 2024	29.63	30.06	29.25	29.59	29.50	1.02%	1,385,307
Jul 12, 2024	29.92	29.95	29.28	29.29	29.20	0.45%	825,482
Jul 11, 2024	28.45	29.31	28.17	29.16	29.07	3.96%	686,528
Jul 10, 2024	28.46	28.46	28.01	28.05	27.97	-0.64%	659,513
Jul 9, 2024	28.26	28.56	28.15	28.23	28.15	-0.95%	839,205
Jul 8, 2024	28.62	29.06	28.46	28.50	28.42	-0.18%	1,125,019
Jul 5, 2024	28.35	28.73	28.06	28.55	28.47	0.25%	907,289
Jul 3, 2024	27.95	28.51	27.72	28.48	28.40	2.04%	333,098
Jul 2, 2024	28.18	28.30	27.75	27.91	27.83	-0.61%	722,414