ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 27, 2025	38.88	39.59	38.57	38.60	38.55	-0.95%	780,548
Feb 26, 2025	39.38	40.04	38.88	38.97	38.92	-0.56%	649,013
Feb 25, 2025	38.24	39.70	38.19	39.19	39.14	2.59%	1,095,332
Feb 24, 2025	37.30	39.01	37.30	38.20	38.15	1.19%	1,358,333
Feb 21, 2025	38.20	39.07	36.38	37.75	37.70	-3.65%	1,868,538
Feb 20, 2025	39.43	40.11	38.77	39.18	39.13	-1.31%	1,219,243
Feb 19, 2025	39.31	39.81	39.17	39.70	39.65	0.15%	734,897
Feb 18, 2025	40.18	40.58	39.45	39.64	39.59	-1.56%	1,043,514
Feb 14, 2025	40.11	40.90	40.11	40.27	40.22	0.50%	1,012,061
Feb 13, 2025	39.74	40.17	39.18	40.07	40.02	1.52%	441,353
Feb 12, 2025	40.37	41.11	39.16	39.47	39.42	-4.55%	689,471
Feb 11, 2025	40.41	41.41	40.27	41.35	41.29	1.62%	637,556
Feb 10, 2025	41.17	41.48	40.52	40.69	40.64	-0.68%	447,848
Feb 7, 2025	40.38	41.08	40.38	40.97	40.91	0.81%	487,334
Feb 6, 2025	41.19	41.29	40.19	40.64	40.59	-0.88%	503,050
Feb 5, 2025	41.29	41.46	40.76	41.00	40.94	-0.68%	480,295
Feb 4, 2025	40.80	41.38	40.61	41.28	41.22	1.18%	408,854
Feb 3, 2025	41.32	41.44	39.95	40.80	40.75	-2.44%	591,083
Jan 31, 2025	42.80	42.86	41.53	41.82	41.76	-2.45%	647,315
Jan 30, 2025	42.23	43.16	42.23	42.87	42.81	1.93%	482,992
Jan 29, 2025	41.81	42.36	41.30	42.06	42.00	0.29%	331,904
Jan 28, 2025	40.94	42.12	40.90	41.94	41.88	2.74%	666,722
Jan 27, 2025	42.30	42.52	40.53	40.82	40.77	-5.18%	617,070
Jan 24, 2025	43.33	43.43	42.70	43.05	42.99	-0.94%	384,281
Jan 23, 2025	42.80	43.69	42.49	43.46	43.40	1.35%	465,841
Jan 22, 2025	42.85	44.09	42.35	42.88	42.82	0.30%	1,440,692
Jan 21, 2025	42.37	42.99	42.00	42.75	42.69	1.28%	562,762
Jan 17, 2025	42.18	42.53	41.87	42.21	42.15	1.03%	836,016
Jan 16, 2025	41.33	42.04	41.25	41.78	41.72	1.31%	439,057