Atmus Filtration Technolo... (ATMU)
NYSE: ATMU
· Real-Time Price · USD
44.50
0.25 (0.56%)
At close: Oct 03, 2025, 3:59 PM
44.50
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 44.49 | 45.03 | 44.24 | 44.50 | 44.50 | 0.56% | 907,666 |
| Oct 2, 2025 | 44.59 | 45.00 | 44.07 | 44.25 | 44.25 | -0.54% | 513,000 |
| Oct 1, 2025 | 44.56 | 45.15 | 44.11 | 44.49 | 44.49 | -1.33% | 473,300 |
| Sep 30, 2025 | 45.24 | 45.46 | 44.71 | 45.09 | 45.09 | -0.31% | 394,400 |
| Sep 29, 2025 | 45.21 | 45.34 | 44.79 | 45.23 | 45.23 | 0.49% | 402,900 |
| Sep 26, 2025 | 44.68 | 45.35 | 44.59 | 45.01 | 45.01 | 1.47% | 399,913 |
| Sep 25, 2025 | 44.67 | 45.12 | 44.13 | 44.36 | 44.36 | -0.76% | 600,700 |
| Sep 24, 2025 | 45.58 | 46.01 | 44.64 | 44.70 | 44.70 | -1.56% | 690,500 |
| Sep 23, 2025 | 46.03 | 46.65 | 45.27 | 45.41 | 45.41 | -1.33% | 659,587 |
| Sep 22, 2025 | 45.71 | 46.24 | 45.00 | 46.02 | 46.02 | 0.09% | 592,416 |
| Sep 19, 2025 | 46.55 | 46.65 | 45.71 | 45.98 | 45.98 | -0.99% | 2,002,200 |
| Sep 18, 2025 | 46.24 | 46.87 | 46.01 | 46.44 | 46.44 | 1.33% | 1,116,805 |
| Sep 17, 2025 | 46.61 | 47.08 | 45.67 | 45.83 | 45.83 | -1.19% | 722,820 |
| Sep 16, 2025 | 46.54 | 46.91 | 45.83 | 46.38 | 46.38 | -0.09% | 698,800 |
| Sep 15, 2025 | 46.79 | 47.10 | 46.29 | 46.42 | 46.42 | 0.11% | 771,303 |
| Sep 12, 2025 | 46.47 | 46.88 | 46.33 | 46.37 | 46.37 | -0.71% | 592,900 |
| Sep 11, 2025 | 45.59 | 46.72 | 45.50 | 46.70 | 46.70 | 2.61% | 681,300 |
| Sep 10, 2025 | 45.43 | 46.07 | 45.24 | 45.51 | 45.51 | 0.15% | 962,211 |
| Sep 9, 2025 | 45.94 | 46.17 | 45.06 | 45.44 | 45.44 | -1.62% | 704,742 |
| Sep 8, 2025 | 46.29 | 46.53 | 45.79 | 46.19 | 46.19 | 0.24% | 878,838 |
Page 1 of 30