ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2025	43.61	44.06	43.29	43.99	43.94	1.24%	841,891
Aug 15, 2025	45.20	45.34	43.35	43.45	43.40	-3.83%	1,219,938
Aug 14, 2025	45.01	45.35	44.72	45.18	45.12	-0.94%	1,004,122
Aug 13, 2025	44.48	45.92	44.48	45.61	45.55	3.75%	1,179,188
Aug 12, 2025	42.50	43.97	42.22	43.96	43.91	4.00%	1,216,790
Aug 11, 2025	41.83	42.85	41.83	42.27	42.22	3.10%	1,569,266
Aug 8, 2025	40.00	42.64	39.19	41.00	40.95	6.11%	1,812,257
Aug 7, 2025	38.11	38.67	37.42	38.64	38.59	2.77%	824,779
Aug 6, 2025	37.94	38.34	37.34	37.60	37.55	-1.23%	711,624
Aug 5, 2025	38.12	38.35	37.22	38.07	38.02	-	858,772
Aug 4, 2025	37.78	38.15	37.65	38.07	38.02	1.55%	506,348
Aug 1, 2025	37.90	38.23	37.38	37.49	37.44	-3.65%	717,820
Jul 31, 2025	38.46	39.15	38.33	38.91	38.86	0.67%	614,243
Jul 30, 2025	38.68	38.98	38.36	38.65	38.60	-	540,274
Jul 29, 2025	39.24	39.24	38.53	38.65	38.60	-0.18%	422,416
Jul 28, 2025	38.54	39.03	38.33	38.72	38.67	0.44%	446,144
Jul 25, 2025	38.48	38.64	37.97	38.55	38.50	1.34%	760,491
Jul 24, 2025	38.18	38.34	37.87	38.04	37.99	-0.96%	431,023
Jul 23, 2025	38.74	38.91	38.15	38.41	38.36	0.23%	471,935
Jul 22, 2025	37.47	38.38	37.39	38.32	38.27	2.62%	615,463
Jul 21, 2025	38.02	38.02	37.34	37.34	37.29	-0.90%	618,998
Jul 18, 2025	37.81	37.95	37.12	37.68	37.63	0.08%	587,571
Jul 17, 2025	37.61	38.10	37.42	37.65	37.60	0.24%	396,559
Jul 16, 2025	37.17	37.78	36.74	37.56	37.51	1.13%	466,300
Jul 15, 2025	37.88	37.94	37.13	37.14	37.09	-1.72%	464,851
Jul 14, 2025	37.76	38.12	37.55	37.79	37.74	-	572,417
Jul 11, 2025	38.87	38.88	37.68	37.79	37.74	-3.10%	640,723
Jul 10, 2025	38.61	40.25	38.61	39.00	38.95	0.78%	1,375,139
Jul 9, 2025	38.40	38.72	37.79	38.70	38.65	1.60%	744,644
Jul 8, 2025	37.63	38.25	37.35	38.09	38.04	1.20%	838,886
Jul 7, 2025	37.67	38.19	37.20	37.64	37.59	-0.37%	698,704
Jul 3, 2025	37.58	38.18	37.41	37.78	37.73	1.18%	301,314
Jul 2, 2025	37.35	37.68	37.10	37.34	37.29	0.11%	496,001
Jul 1, 2025	36.36	37.98	36.09	37.30	37.25	2.42%	937,970
Jun 30, 2025	36.08	36.63	35.48	36.42	36.38	1.65%	844,896
Jun 27, 2025	37.17	37.17	35.66	35.83	35.79	-2.66%	1,856,980
Jun 26, 2025	36.36	36.89	36.22	36.81	36.76	1.74%	445,101
Jun 25, 2025	36.33	36.49	36.12	36.18	36.14	-0.19%	509,147