Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
44.94
-0.46 (-1.01%)
At close: Sep 23, 2026, 4:00 PM EDT
44.94
0.00 (0.00%)
After-hours: Sep 23, 2026, 6:30 PM EDT
ATMU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 54.54 | 55.44 | 53.61 | 55.12 | 55.05 | 2.30% | 533,334 |
| Aug 3, 2026 | 51.50 | 54.09 | 51.50 | 53.88 | 53.81 | 4.36% | 503,737 |
| Jul 31, 2026 | 52.16 | 52.50 | 51.18 | 51.63 | 51.57 | - | 450,344 |
| Jul 30, 2026 | 51.56 | 52.13 | 50.78 | 51.63 | 51.57 | 2.34% | 463,302 |
| Jul 29, 2026 | 53.72 | 54.24 | 50.20 | 50.45 | 50.39 | -7.48% | 612,466 |
| Jul 28, 2026 | 54.09 | 54.82 | 53.29 | 54.53 | 54.46 | 0.57% | 553,657 |
| Jul 27, 2026 | 53.84 | 54.76 | 52.68 | 54.22 | 54.15 | 1.23% | 650,877 |
| Jul 24, 2026 | 53.32 | 54.08 | 52.63 | 53.56 | 53.50 | 0.90% | 542,168 |
| Jul 23, 2026 | 52.18 | 53.56 | 52.18 | 53.08 | 53.02 | 1.05% | 431,791 |
| Jul 22, 2026 | 51.19 | 52.60 | 51.19 | 52.53 | 52.47 | 2.72% | 355,477 |
| Jul 21, 2026 | 51.14 | 51.86 | 50.37 | 51.14 | 51.08 | 1.23% | 393,016 |
| Jul 20, 2026 | 51.73 | 52.07 | 50.48 | 50.52 | 50.46 | -1.64% | 829,571 |
| Jul 17, 2026 | 50.99 | 52.64 | 50.99 | 51.36 | 51.30 | -2.08% | 652,774 |
| Jul 16, 2026 | 50.80 | 52.69 | 50.34 | 52.45 | 52.39 | 1.81% | 581,477 |
| Jul 15, 2026 | 51.92 | 51.97 | 51.09 | 51.52 | 51.46 | -1.06% | 648,555 |