Atmus Filtration Technologies Inc. - ATMU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	45.2	43.45	43.45	45.34	43.35	1.22M
August 14, 2025	45.01	45.18	45.18	45.35	44.72	1M
August 13, 2025	44.48	45.61	45.61	45.92	44.48	1.18M
August 12, 2025	42.5	43.96	43.96	43.97	42.22	1.22M
August 11, 2025	41.83	42.27	42.27	42.85	41.83	1.57M
August 08, 2025	40	41	41	42.64	39.19	1.81M
August 07, 2025	38.11	38.64	38.64	38.67	37.42	824,779
August 06, 2025	37.94	37.6	37.6	38.34	37.34	711,624
August 05, 2025	38.12	38.07	38.07	38.35	37.22	858,800
August 04, 2025	37.78	38.07	38.07	38.15	37.65	506,348
August 01, 2025	37.9	37.49	37.49	38.23	37.38	717,820
July 31, 2025	38.46	38.91	38.91	39.15	38.33	614,243
July 30, 2025	38.68	38.65	38.65	38.98	38.36	540,274
July 29, 2025	39.24	38.65	38.65	39.24	38.53	422,416
July 28, 2025	38.54	38.72	38.72	39.03	38.33	446,144
July 25, 2025	38.48	38.55	38.55	38.64	37.97	760,500
July 24, 2025	38.18	38.04	38.04	38.34	37.87	431,023
July 23, 2025	38.74	38.41	38.41	38.91	38.15	471,935
July 22, 2025	37.47	38.32	38.32	38.38	37.39	615,500
July 21, 2025	38.02	37.34	37.34	38.02	37.34	619,000
July 18, 2025	37.81	37.68	37.68	37.95	37.12	587,600
July 17, 2025	37.61	37.65	37.65	38.1	37.42	396,600
July 16, 2025	37.17	37.56	37.56	37.78	36.74	466,300
July 15, 2025	37.88	37.14	37.14	37.94	37.13	464,900
July 14, 2025	37.76	37.79	37.79	38.12	37.55	572,417
July 11, 2025	38.87	37.79	37.79	38.88	37.68	640,723
July 10, 2025	38.61	39	39	40.25	38.61	1.38M
July 09, 2025	38.4	38.7	38.7	38.72	37.78	744,644
July 08, 2025	37.63	38.09	38.09	38.25	37.35	838,900
July 07, 2025	37.67	37.64	37.64	38.19	37.2	698,704
July 03, 2025	37.58	37.78	37.78	38.18	37.41	301,314
July 02, 2025	37.35	37.34	37.34	37.68	37.1	496,001
July 01, 2025	36.36	37.3	37.3	37.98	36.09	938,000
June 30, 2025	35.84	36.42	36.42	36.63	35.48	643,932
June 27, 2025	37.17	35.83	35.83	37.17	35.66	1.86M
June 26, 2025	36.36	36.81	36.81	36.89	36.22	445,101
June 25, 2025	36.33	36.18	36.18	36.49	36.12	509,147
June 24, 2025	35.69	36.25	36.25	36.57	35.6	444,100
June 23, 2025	34.92	35.42	35.42	35.46	34.58	560,616
June 20, 2025	35.46	35.04	35.04	35.7	34.78	1.73M
June 18, 2025	35.04	35.22	35.22	35.56	35.03	566,300
June 17, 2025	35.81	35.25	35.25	36.2	35.24	750,026
June 16, 2025	35.71	36.22	36.22	36.23	35.38	595,017
June 13, 2025	36.23	35.25	35.25	36.49	35.23	436,907
June 12, 2025	36.09	36.34	36.34	36.56	35.91	346,234
June 11, 2025	36.8	36.39	36.39	37.17	36.39	671,100
June 10, 2025	36.84	36.59	36.59	36.84	36.3	562,733
June 09, 2025	36.47	36.58	36.58	36.95	36.42	432,525
June 06, 2025	36.75	36.38	36.38	36.75	36.14	361,006
June 05, 2025	36.1	36.02	36.02	36.26	35.63	686,816
June 04, 2025	36.88	36.22	36.22	37.01	36.18	384,323
June 03, 2025	36.27	36.6	36.6	36.9	35.94	549,653
June 02, 2025	35.97	36.2	36.15	36.46	35.52	1.54M
May 30, 2025	36.1	36.02	36.02	36.24	35.68	571,646
May 29, 2025	36.8	36.11	36.11	36.8	36.06	414,700
May 28, 2025	36.97	36.39	36.39	37.24	36.24	906,300
May 27, 2025	36.58	36.86	36.86	37.31	36.57	497,100
May 23, 2025	36.07	36.54	36.54	36.74	36.07	2.28M
May 22, 2025	37.48	36.66	36.66	37.57	36.64	483,543
May 21, 2025	37.86	37.71	37.71	38.73	37.68	977,200

Atmus Filtration Technologies Inc. (ATMU) NYSE