ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	39.43	40.11	38.77	39.18	39.18	-1.31%	1,219,243
Feb 19, 2025	39.31	39.81	39.17	39.70	39.70	0.15%	734,897
Feb 18, 2025	40.18	40.58	39.45	39.64	39.64	-1.56%	1,043,514
Feb 14, 2025	40.11	40.90	40.11	40.27	40.27	0.50%	1,012,061
Feb 13, 2025	39.74	40.17	39.18	40.07	40.07	1.52%	441,353
Feb 12, 2025	40.37	41.11	39.16	39.47	39.47	-4.55%	689,471
Feb 11, 2025	40.41	41.41	40.27	41.35	41.35	1.62%	637,556
Feb 10, 2025	41.17	41.48	40.52	40.69	40.69	-0.68%	447,848
Feb 7, 2025	40.38	41.08	40.38	40.97	40.97	0.81%	487,334
Feb 6, 2025	41.19	41.29	40.19	40.64	40.64	-0.88%	503,050
Feb 5, 2025	41.29	41.46	40.76	41.00	41.00	-0.68%	480,295
Feb 4, 2025	40.80	41.38	40.61	41.28	41.28	1.18%	408,854
Feb 3, 2025	41.32	41.44	39.95	40.80	40.80	-2.44%	591,083
Jan 31, 2025	42.80	42.86	41.53	41.82	41.82	-2.45%	647,315
Jan 30, 2025	42.23	43.16	42.23	42.87	42.87	1.93%	482,992
Jan 29, 2025	41.81	42.36	41.30	42.06	42.06	0.29%	331,904
Jan 28, 2025	40.94	42.12	40.90	41.94	41.94	2.74%	666,722
Jan 27, 2025	42.30	42.52	40.53	40.82	40.82	-5.18%	617,070
Jan 24, 2025	43.33	43.43	42.70	43.05	43.05	-0.94%	384,281
Jan 23, 2025	42.80	43.69	42.49	43.46	43.46	1.35%	465,841
Jan 22, 2025	42.85	44.09	42.35	42.88	42.88	0.30%	1,440,692
Jan 21, 2025	42.37	42.99	42.00	42.75	42.75	1.28%	562,762
Jan 17, 2025	42.18	42.53	41.87	42.21	42.21	1.03%	836,016
Jan 16, 2025	41.33	42.04	41.25	41.78	41.78	1.31%	439,057
Jan 15, 2025	41.78	42.10	41.01	41.24	41.24	0.41%	657,151
Jan 14, 2025	39.85	41.07	39.83	41.07	41.07	3.90%	598,774
Jan 13, 2025	38.43	39.87	38.42	39.53	39.53	1.00%	506,159
Jan 10, 2025	38.81	39.27	38.70	39.14	39.14	-0.66%	572,227
Jan 8, 2025	39.07	39.57	38.72	39.40	39.40	-0.08%	570,377
Jan 7, 2025	39.02	39.51	38.73	39.43	39.43	-0.03%	712,752
Jan 6, 2025	39.15	39.75	38.81	39.44	39.44	0.69%	724,615
Jan 3, 2025	38.89	39.24	38.69	39.17	39.17	0.62%	630,941
Jan 2, 2025	39.29	39.62	38.50	38.93	38.93	-0.64%	502,116
Dec 31, 2024	38.83	39.36	38.83	39.18	39.18	1.16%	565,184
Dec 30, 2024	38.34	38.93	37.70	38.73	38.73	0.10%	385,672
Dec 27, 2024	38.91	39.23	38.39	38.69	38.69	-1.48%	293,129
Dec 26, 2024	39.07	39.44	38.85	39.27	39.27	0.15%	401,486
Dec 24, 2024	38.97	39.21	38.86	39.21	39.21	0.44%	140,786
Dec 23, 2024	38.93	39.06	38.56	39.04	39.04	-0.54%	586,163
Dec 20, 2024	38.46	39.58	38.20	39.25	39.25	1.21%	1,009,786
Dec 19, 2024	39.41	39.78	38.70	38.78	38.78	-0.54%	577,097
Dec 18, 2024	40.04	40.35	38.90	38.99	38.99	-2.38%	802,390
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%	449,977
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%	423,894
Dec 5, 2024	42.96	43.21	42.68	42.73	42.73	-0.65%	387,185
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%	1,265,985
Dec 2, 2024	43.51	44.75	43.44	43.64	43.64	0.81%	1,230,694
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%	712,987
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%	568,664
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%	429,270
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