ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	37.88	37.94	37.13	37.14	37.14	-1.72%	464,851
Jul 14, 2025	37.76	38.12	37.55	37.79	37.79	-	572,417
Jul 11, 2025	38.87	38.88	37.68	37.79	37.79	-3.10%	640,723
Jul 10, 2025	38.61	40.25	38.61	39.00	39.00	0.78%	1,375,139
Jul 9, 2025	38.40	38.72	37.79	38.70	38.70	1.60%	744,644
Jul 8, 2025	37.63	38.25	37.35	38.09	38.09	1.20%	838,886
Jul 7, 2025	37.67	38.19	37.20	37.64	37.64	-0.37%	698,704
Jul 3, 2025	37.58	38.18	37.41	37.78	37.78	1.18%	301,314
Jul 2, 2025	37.35	37.68	37.10	37.34	37.34	0.11%	496,001
Jul 1, 2025	36.36	37.98	36.09	37.30	37.30	2.42%	937,970
Jun 30, 2025	36.08	36.63	35.48	36.42	36.42	1.65%	844,896
Jun 27, 2025	37.17	37.17	35.66	35.83	35.83	-2.66%	1,856,980
Jun 26, 2025	36.36	36.89	36.22	36.81	36.81	1.74%	445,101
Jun 25, 2025	36.33	36.49	36.12	36.18	36.18	-0.19%	509,147
Jun 24, 2025	35.69	36.57	35.60	36.25	36.25	2.34%	444,056
Jun 23, 2025	34.92	35.46	34.58	35.42	35.42	1.08%	560,616
Jun 20, 2025	35.46	35.70	34.78	35.04	35.04	-0.51%	1,731,312
Jun 18, 2025	35.04	35.56	35.03	35.22	35.22	-0.09%	566,260
Jun 17, 2025	35.81	36.20	35.24	35.25	35.25	-2.68%	750,026
Jun 16, 2025	35.71	36.23	35.38	36.22	36.22	2.75%	595,017
Jun 13, 2025	36.23	36.49	35.23	35.25	35.25	-3.00%	436,907
Jun 12, 2025	36.09	36.56	35.91	36.34	36.34	-0.14%	346,234
Jun 11, 2025	36.80	37.17	36.39	36.39	36.39	-0.55%	671,073
Jun 10, 2025	36.84	36.84	36.30	36.59	36.59	0.03%	562,733
Jun 9, 2025	36.47	36.95	36.42	36.58	36.58	0.55%	432,525
Jun 6, 2025	36.75	36.75	36.14	36.38	36.38	1.00%	361,006
Jun 5, 2025	36.10	36.26	35.63	36.02	36.02	-0.55%	686,816
Jun 4, 2025	36.88	37.01	36.18	36.22	36.22	-1.04%	384,323
Jun 3, 2025	36.27	36.90	35.94	36.60	36.60	1.10%	549,653
Jun 2, 2025	35.97	36.46	35.52	36.20	36.15	0.50%	1,542,093
May 30, 2025	36.10	36.24	35.68	36.02	35.97	-0.25%	571,646
May 29, 2025	36.80	36.80	36.06	36.11	36.06	-0.77%	414,700
May 28, 2025	36.97	37.24	36.24	36.39	36.34	-1.28%	906,267
May 27, 2025	36.58	37.31	36.57	36.86	36.81	0.88%	497,080
May 23, 2025	36.07	36.75	36.07	36.54	36.49	-0.33%	2,283,660
May 22, 2025	37.48	37.57	36.64	36.66	36.61	-2.78%	483,543
May 21, 2025	37.86	38.73	37.68	37.71	37.66	-1.44%	977,154
May 20, 2025	38.05	38.46	38.05	38.26	38.21	-0.16%	710,388
May 19, 2025	37.73	38.58	37.69	38.32	38.27	0.42%	450,490
May 16, 2025	38.46	38.81	37.97	38.16	38.11	-1.01%	710,115
May 15, 2025	38.37	38.75	38.00	38.55	38.50	0.44%	490,499
May 14, 2025	38.68	39.16	38.36	38.38	38.33	-1.13%	563,643
May 13, 2025	38.25	39.16	38.17	38.82	38.77	1.76%	557,071
May 12, 2025	38.05	38.51	37.65	38.15	38.10	5.18%	835,924
May 9, 2025	36.48	36.90	35.93	36.27	36.22	-0.41%	881,450
May 8, 2025	36.01	36.94	35.60	36.42	36.37	2.36%	620,647
May 7, 2025	35.79	36.14	35.29	35.58	35.53	-0.11%	475,413
May 6, 2025	36.06	36.69	35.60	35.62	35.57	-1.93%	505,353
May 5, 2025	35.64	37.02	35.64	36.32	36.27	0.61%	539,553
May 2, 2025	36.41	38.00	36.04	36.10	36.05	2.38%	638,998