Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
36.27
-0.15 (-0.41%)
At close: May 9, 2025, 4:00 PM
36.27
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 36.48 | 36.90 | 35.93 | 36.27 | 36.27 | -0.41% | 881,450 |
| May 8, 2025 | 36.01 | 36.94 | 35.60 | 36.42 | 36.42 | 2.36% | 620,647 |
| May 7, 2025 | 35.79 | 36.14 | 35.29 | 35.58 | 35.58 | -0.11% | 475,413 |
| May 6, 2025 | 36.06 | 36.69 | 35.60 | 35.62 | 35.62 | -1.93% | 505,353 |
| May 5, 2025 | 35.64 | 37.02 | 35.64 | 36.32 | 36.32 | 0.61% | 539,553 |
| May 2, 2025 | 36.41 | 38.00 | 36.04 | 36.10 | 36.10 | 2.38% | 638,998 |
| May 1, 2025 | 34.90 | 35.92 | 33.93 | 35.26 | 35.26 | 1.70% | 1,345,365 |
| Apr 30, 2025 | 34.29 | 34.72 | 33.58 | 34.67 | 34.67 | 0.70% | 655,722 |
| Apr 29, 2025 | 34.36 | 34.76 | 34.06 | 34.43 | 34.43 | -0.32% | 717,606 |
| Apr 28, 2025 | 34.14 | 34.63 | 33.86 | 34.54 | 34.54 | 0.79% | 497,038 |
| Apr 25, 2025 | 34.40 | 34.54 | 33.83 | 34.27 | 34.27 | -0.29% | 415,345 |
| Apr 24, 2025 | 33.49 | 34.42 | 33.38 | 34.37 | 34.37 | 3.21% | 710,269 |
| Apr 23, 2025 | 34.43 | 35.07 | 33.14 | 33.30 | 33.30 | 0.45% | 831,988 |
| Apr 22, 2025 | 33.05 | 33.66 | 32.26 | 33.15 | 33.15 | 2.95% | 1,328,951 |
| Apr 21, 2025 | 32.84 | 33.21 | 31.68 | 32.20 | 32.20 | -3.56% | 627,611 |
| Apr 17, 2025 | 33.28 | 34.34 | 33.18 | 33.39 | 33.39 | 0.57% | 421,926 |
| Apr 16, 2025 | 33.34 | 34.38 | 32.74 | 33.20 | 33.20 | -1.34% | 742,294 |
| Apr 15, 2025 | 33.86 | 34.77 | 33.40 | 33.65 | 33.65 | -0.44% | 579,104 |
| Apr 14, 2025 | 33.78 | 34.25 | 33.02 | 33.80 | 33.80 | 1.96% | 1,244,481 |
| Apr 11, 2025 | 33.09 | 33.79 | 32.20 | 33.15 | 33.15 | -1.40% | 1,027,634 |
| Apr 10, 2025 | 34.70 | 34.89 | 33.24 | 33.62 | 33.62 | -5.46% | 1,018,462 |
| Apr 9, 2025 | 31.20 | 35.92 | 31.20 | 35.56 | 35.56 | 12.32% | 1,706,609 |
| Apr 8, 2025 | 33.43 | 33.85 | 31.17 | 31.66 | 31.66 | -2.16% | 1,488,502 |
| Apr 7, 2025 | 31.76 | 34.32 | 30.94 | 32.36 | 32.36 | -1.88% | 1,186,163 |
| Apr 4, 2025 | 33.16 | 33.86 | 32.23 | 32.98 | 32.98 | -5.18% | 1,077,934 |
| Apr 3, 2025 | 35.88 | 36.38 | 34.46 | 34.78 | 34.78 | -8.16% | 1,174,497 |
| Apr 2, 2025 | 36.43 | 37.93 | 36.43 | 37.87 | 37.87 | 1.77% | 547,341 |
| Apr 1, 2025 | 36.64 | 37.23 | 36.18 | 37.21 | 37.21 | 1.31% | 766,207 |
| Mar 31, 2025 | 37.04 | 37.09 | 36.34 | 36.73 | 36.73 | -2.21% | 1,089,677 |
| Mar 28, 2025 | 37.95 | 38.24 | 37.21 | 37.56 | 37.56 | -1.44% | 756,547 |
| Mar 27, 2025 | 38.65 | 38.69 | 37.55 | 38.11 | 38.11 | 0.08% | 2,426,606 |
| Mar 26, 2025 | 38.56 | 38.81 | 37.75 | 38.08 | 38.08 | -0.83% | 802,848 |
| Mar 25, 2025 | 38.30 | 38.64 | 38.00 | 38.40 | 38.40 | 0.50% | 520,125 |
| Mar 24, 2025 | 38.08 | 38.34 | 37.61 | 38.21 | 38.21 | 1.87% | 869,908 |
| Mar 21, 2025 | 37.81 | 38.10 | 37.38 | 37.51 | 37.51 | -2.09% | 2,081,631 |
| Mar 20, 2025 | 38.19 | 39.07 | 38.01 | 38.31 | 38.31 | -0.91% | 712,478 |
| Mar 19, 2025 | 37.07 | 39.09 | 36.90 | 38.66 | 38.66 | 3.84% | 774,339 |
| Mar 18, 2025 | 36.72 | 37.32 | 36.62 | 37.23 | 37.23 | 0.65% | 804,636 |
| Mar 17, 2025 | 36.84 | 37.17 | 36.42 | 36.99 | 36.99 | 0.54% | 886,222 |
| Mar 14, 2025 | 36.24 | 36.82 | 35.88 | 36.79 | 36.79 | 2.91% | 1,180,485 |
| Mar 13, 2025 | 37.28 | 37.50 | 35.66 | 35.75 | 35.75 | -4.97% | 1,591,944 |
| Mar 12, 2025 | 37.75 | 38.52 | 36.65 | 37.62 | 37.62 | 1.40% | 1,142,611 |
| Mar 11, 2025 | 37.65 | 37.68 | 36.21 | 37.10 | 37.10 | -1.33% | 932,870 |
| Mar 10, 2025 | 37.06 | 37.86 | 36.84 | 37.60 | 37.60 | -0.63% | 1,261,201 |
| Mar 7, 2025 | 37.00 | 38.20 | 36.90 | 37.84 | 37.84 | 1.39% | 1,095,483 |
| Mar 6, 2025 | 36.75 | 37.68 | 35.75 | 37.32 | 37.32 | 0.76% | 817,875 |
| Mar 5, 2025 | 36.91 | 37.65 | 36.37 | 37.04 | 37.04 | 0.84% | 878,800 |
| Mar 4, 2025 | 37.39 | 37.80 | 36.05 | 36.73 | 36.73 | -3.57% | 906,768 |
| Mar 3, 2025 | 39.84 | 40.21 | 37.72 | 38.09 | 38.04 | -4.30% | 1,189,426 |
| Feb 28, 2025 | 38.64 | 39.94 | 38.64 | 39.80 | 39.75 | 3.11% | 795,783 |