Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
53.56
+0.48 (0.90%)
At close: Jul 24, 2026, 4:00 PM EDT
53.56
0.00 (0.00%)
After-hours: Jul 24, 2026, 4:10 PM EDT
ATMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 53.40 | 54.07 | 53.13 | 53.45 | - | 0.70% | 328,620 |
| Jul 23, 2026 | 52.18 | 53.56 | 52.18 | 53.08 | 53.08 | 1.05% | 431,604 |
| Jul 22, 2026 | 51.19 | 52.60 | 51.19 | 52.53 | 52.53 | 2.72% | 355,476 |
| Jul 21, 2026 | 51.14 | 51.86 | 50.37 | 51.14 | 51.14 | 1.23% | 393,015 |
| Jul 20, 2026 | 51.73 | 52.07 | 50.48 | 50.52 | 50.52 | -1.64% | 829,569 |
| Jul 17, 2026 | 50.99 | 52.64 | 50.99 | 51.36 | 51.36 | -2.08% | 652,774 |
| Jul 16, 2026 | 50.80 | 52.69 | 50.34 | 52.45 | 52.45 | 1.81% | 581,477 |
| Jul 15, 2026 | 51.92 | 51.97 | 51.09 | 51.52 | 51.52 | -1.06% | 648,555 |
| Jul 14, 2026 | 52.12 | 52.49 | 50.99 | 52.07 | 52.07 | 1.60% | 521,930 |
| Jul 13, 2026 | 50.69 | 51.55 | 50.20 | 51.25 | 51.25 | 1.14% | 672,740 |
| Jul 10, 2026 | 50.05 | 51.67 | 49.96 | 50.67 | 50.67 | 1.28% | 758,726 |
| Jul 9, 2026 | 50.23 | 50.88 | 49.17 | 50.03 | 50.03 | 1.03% | 479,388 |
| Jul 8, 2026 | 50.09 | 50.27 | 48.71 | 49.52 | 49.52 | -2.56% | 607,062 |
| Jul 7, 2026 | 52.30 | 52.30 | 50.23 | 50.82 | 50.82 | -2.27% | 500,804 |
| Jul 6, 2026 | 49.70 | 52.04 | 49.47 | 52.00 | 52.00 | 4.61% | 549,760 |
| Jul 2, 2026 | 49.95 | 50.22 | 48.74 | 49.71 | 49.71 | 0.14% | 522,151 |
| Jul 1, 2026 | 50.84 | 51.17 | 49.64 | 49.64 | 49.64 | -2.65% | 634,325 |
| Jun 30, 2026 | 51.47 | 52.15 | 50.66 | 50.99 | 50.99 | -0.02% | 813,857 |
| Jun 29, 2026 | 52.95 | 53.69 | 50.57 | 51.00 | 51.00 | -5.33% | 1,247,941 |
| Jun 26, 2026 | 53.63 | 54.00 | 52.66 | 53.87 | 53.87 | -0.55% | 2,800,369 |
| Jun 25, 2026 | 51.16 | 54.26 | 50.78 | 54.17 | 54.17 | 6.87% | 734,143 |
| Jun 24, 2026 | 49.93 | 51.61 | 49.71 | 50.69 | 50.69 | 1.08% | 899,176 |
| Jun 23, 2026 | 51.03 | 51.28 | 50.11 | 50.15 | 50.15 | -3.78% | 474,298 |
| Jun 22, 2026 | 52.20 | 52.77 | 51.34 | 52.12 | 52.12 | 0.64% | 502,641 |
| Jun 18, 2026 | 51.48 | 52.32 | 51.28 | 51.79 | 51.79 | 1.81% | 2,130,358 |
| Jun 17, 2026 | 51.76 | 53.05 | 50.66 | 50.87 | 50.87 | -1.55% | 839,434 |
| Jun 16, 2026 | 50.66 | 52.20 | 49.82 | 51.67 | 51.67 | 3.30% | 653,213 |
| Jun 15, 2026 | 51.11 | 51.73 | 49.98 | 50.02 | 50.02 | 0.44% | 761,376 |
| Jun 12, 2026 | 48.74 | 50.25 | 48.16 | 49.80 | 49.80 | 3.36% | 1,660,510 |
| Jun 11, 2026 | 48.37 | 49.15 | 47.35 | 48.18 | 48.18 | 1.52% | 930,695 |
| Jun 10, 2026 | 48.18 | 49.15 | 46.99 | 47.46 | 47.46 | -1.90% | 829,921 |
| Jun 9, 2026 | 46.84 | 48.57 | 46.35 | 48.38 | 48.38 | 4.83% | 961,623 |
| Jun 8, 2026 | 46.24 | 46.81 | 45.86 | 46.15 | 46.15 | 0.52% | 478,567 |
| Jun 5, 2026 | 47.02 | 47.46 | 45.63 | 45.91 | 45.91 | -2.75% | 512,061 |
| Jun 4, 2026 | 47.87 | 47.97 | 47.02 | 47.21 | 47.21 | -0.34% | 699,058 |
| Jun 3, 2026 | 46.41 | 47.46 | 46.41 | 47.37 | 47.37 | 0.25% | 809,488 |
| Jun 2, 2026 | 45.80 | 47.31 | 45.39 | 47.25 | 47.25 | 3.39% | 930,008 |
| Jun 1, 2026 | 45.86 | 46.18 | 44.13 | 45.70 | 45.70 | -2.31% | 1,053,833 |
| May 29, 2026 | 47.84 | 48.00 | 46.70 | 46.78 | 46.78 | -2.09% | 1,017,600 |
| May 28, 2026 | 48.88 | 48.88 | 47.59 | 47.78 | 47.78 | -3.16% | 862,075 |
| May 27, 2026 | 50.47 | 50.47 | 49.32 | 49.34 | 49.34 | -1.60% | 675,971 |
| May 26, 2026 | 49.00 | 50.15 | 48.82 | 50.14 | 50.14 | 2.80% | 642,108 |
| May 22, 2026 | 48.60 | 49.28 | 48.06 | 48.83 | 48.78 | 0.83% | 422,914 |
| May 21, 2026 | 48.84 | 49.08 | 47.11 | 48.43 | 48.38 | -1.10% | 912,015 |
| May 20, 2026 | 48.79 | 49.43 | 48.04 | 48.97 | 48.91 | 1.28% | 1,121,006 |
| May 19, 2026 | 49.46 | 49.84 | 48.19 | 48.35 | 48.30 | -3.93% | 903,830 |
| May 18, 2026 | 51.64 | 52.40 | 50.29 | 50.33 | 50.27 | -2.54% | 1,016,834 |
| May 15, 2026 | 52.98 | 53.33 | 51.48 | 51.64 | 51.58 | -4.33% | 656,877 |
| May 14, 2026 | 54.69 | 55.11 | 53.74 | 53.98 | 53.92 | -0.31% | 729,153 |
| May 13, 2026 | 55.50 | 55.83 | 53.57 | 54.15 | 54.09 | -2.43% | 1,167,748 |