Atmus Filtration Technologies Inc. (ATMU)

NYSE: ATMU · Real-Time Price · USD

43.07

-0.69 (-1.58%)

At close: Oct 14, 2026, 4:00 PM EDT

42.91

-0.16 (-0.37%)

Pre-market: Oct 15, 2026, 6:06 AM EDT

ATMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	42.84	43.57	42.83	43.07	43.07	-1.58%	586,737
Oct 13, 2026	43.26	43.84	42.66	43.76	43.76	1.55%	424,153
Oct 12, 2026	42.82	43.66	42.76	43.09	43.09	0.65%	303,704
Oct 9, 2026	42.95	43.46	42.06	42.81	42.81	0.45%	524,168
Oct 8, 2026	43.51	43.96	40.75	42.62	42.62	-3.40%	1,082,115
Oct 7, 2026	45.17	45.56	43.88	44.12	44.12	-4.00%	607,138
Oct 6, 2026	46.69	47.17	45.79	45.96	45.96	-0.48%	438,410
Oct 5, 2026	45.63	46.57	45.13	46.18	46.18	1.05%	715,002
Oct 2, 2026	45.62	46.18	45.07	45.70	45.70	2.49%	852,114
Oct 1, 2026	43.30	45.35	43.01	44.59	44.59	2.69%	782,354
Sep 30, 2026	44.11	44.15	43.25	43.42	43.42	-1.18%	776,183
Sep 29, 2026	44.14	44.60	43.71	43.94	43.94	-0.23%	916,383
Sep 28, 2026	44.37	44.72	43.69	44.04	44.04	-1.50%	655,693
Sep 25, 2026	44.93	45.29	44.60	44.71	44.71	-0.18%	448,364
Sep 24, 2026	44.46	45.13	43.91	44.79	44.79	-0.33%	508,352
Sep 23, 2026	45.00	45.42	44.53	44.94	44.94	-1.01%	501,894
Sep 22, 2026	44.97	45.51	44.51	45.40	45.40	1.82%	617,504
Sep 21, 2026	44.44	45.68	43.79	44.59	44.59	1.59%	507,065
Sep 18, 2026	44.15	44.41	43.65	43.89	43.89	-0.72%	3,480,890
Sep 17, 2026	45.48	45.48	44.00	44.21	44.21	-0.14%	464,667
Sep 16, 2026	44.87	45.33	43.74	44.27	44.27	-0.09%	674,882
Sep 15, 2026	44.54	44.66	43.87	44.31	44.31	-0.14%	750,376
Sep 14, 2026	44.37	45.19	43.39	44.37	44.37	-2.29%	569,878
Sep 11, 2026	46.30	46.30	45.11	45.41	45.41	-	524,062
Sep 10, 2026	45.84	46.16	45.28	45.41	45.41	-2.18%	345,837
Sep 9, 2026	47.13	47.38	46.11	46.42	46.42	-2.13%	526,258
Sep 8, 2026	48.49	48.78	47.42	47.43	47.43	-1.88%	602,988
Sep 4, 2026	47.44	48.87	47.44	48.34	48.34	1.02%	690,069
Sep 3, 2026	47.83	48.38	46.25	47.85	47.85	1.18%	685,297
Sep 2, 2026	46.23	47.49	45.87	47.29	47.29	2.36%	627,656
Sep 1, 2026	46.68	47.98	45.98	46.20	46.20	-2.18%	531,539
Aug 31, 2026	47.30	47.49	46.58	47.23	47.23	-1.05%	594,453
Aug 28, 2026	49.20	49.29	47.04	47.73	47.73	-2.23%	554,678
Aug 27, 2026	48.96	49.07	48.13	48.82	48.82	-1.21%	478,713
Aug 26, 2026	50.04	50.51	48.73	49.48	49.42	-0.32%	546,314
Aug 25, 2026	48.92	49.65	47.86	49.64	49.58	3.14%	418,678
Aug 24, 2026	50.17	50.17	48.11	48.13	48.07	-3.35%	272,873
Aug 21, 2026	49.90	50.31	49.11	49.80	49.74	0.87%	516,547
Aug 20, 2026	48.57	49.55	48.31	49.37	49.31	0.43%	436,592
Aug 19, 2026	50.29	52.33	49.07	49.16	49.10	-1.46%	562,506
Aug 18, 2026	50.82	51.98	49.75	49.89	49.83	-2.43%	722,624
Aug 17, 2026	50.61	51.67	50.56	51.13	51.07	0.24%	549,613
Aug 14, 2026	49.82	51.10	49.60	51.01	50.95	2.45%	813,130
Aug 13, 2026	50.24	50.24	48.94	49.79	49.73	-0.02%	1,107,287
Aug 12, 2026	50.21	50.89	49.36	49.80	49.74	0.69%	883,561
Aug 11, 2026	50.03	50.34	49.45	49.46	49.40	-0.32%	1,395,300
Aug 10, 2026	51.10	52.10	49.49	49.62	49.56	-3.03%	1,163,784
Aug 7, 2026	52.67	54.77	51.08	51.17	51.11	-6.13%	961,260
Aug 6, 2026	54.69	55.76	53.67	54.51	54.44	0.66%	644,489
Aug 5, 2026	55.33	55.75	53.45	54.15	54.08	-1.76%	997,489