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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	53.63	53.71	53.71	54.23	53.6	417,000
December 22, 2025	53.85	53.95	53.95	54.84	53.51	510,406
December 19, 2025	52.96	53.57	53.57	53.59	52.47	2.49M
December 18, 2025	53.54	53	53	54.29	52.85	1.05M
December 17, 2025	52.68	52.76	52.76	53.15	52	700,800
December 16, 2025	53.28	53.02	53.02	54.1	52.67	497,900
December 15, 2025	53.41	53.19	53.19	53.5	52.74	536,918
December 12, 2025	53.3	52.73	52.73	53.66	52.08	675,000
December 11, 2025	52.59	53.3	53.3	53.59	52.3	628,246
December 10, 2025	50.49	52.44	52.44	52.6	50.38	611,000
December 09, 2025	51.33	50.4	50.4	51.64	50.34	406,048
December 08, 2025	52.15	51.07	51.07	52.69	50.84	891,400
December 05, 2025	52.84	52.25	52.25	52.93	51.9	972,229
December 04, 2025	52.7	52.89	52.9	53.56	51.9	492,336
December 03, 2025	52.24	52.92	52.92	53.39	51.69	655,746
December 02, 2025	51.19	52.27	52.27	52.5	50.99	925,910
December 01, 2025	50.5	51.09	51.09	51.31	50.3	673,600
November 28, 2025	51.51	50.61	50.61	51.51	50.3	746,900
November 26, 2025	49.66	51.04	51.04	51.69	49.43	2.73M
November 25, 2025	48.6	48.03	48.03	49.3	47.96	686,924
November 24, 2025	49.01	48.6	48.54	49.34	46.37	721,900
November 21, 2025	46.97	47.82	47.82	48.37	46.64	658,231
November 20, 2025	47.62	46.7	46.7	47.97	46.58	558,500
November 19, 2025	46.19	46.92	46.92	47.22	45.86	676,846
November 18, 2025	45.48	46.26	46.26	46.41	45	552,000
November 17, 2025	47.55	45.87	45.87	47.68	45.77	691,800
November 14, 2025	47.91	47.64	47.64	48.54	47.31	531,300
November 13, 2025	49.75	48.69	48.69	50.08	48.26	628,117
November 12, 2025	50.05	49.94	49.94	50.71	49.59	555,200
November 11, 2025	49.64	49.99	49.99	50.05	49.15	557,400
November 10, 2025	48.66	49.65	49.65	50.11	48.06	1.26M
November 07, 2025	47.99	47.9	47.9	51.84	47.44	1.85M
November 06, 2025	46.27	46.51	46.51	47.03	45.9	882,510
November 05, 2025	45.79	46.1	46.1	46.57	45.29	636,400
November 04, 2025	45.4	45.81	45.81	45.86	44.52	537,500
November 03, 2025	45.5	46	46	46.74	44.88	646,130
October 31, 2025	46.38	45.48	45.48	46.82	45.41	814,900
October 30, 2025	47	46.6	46.6	47.7	46.54	651,000
October 29, 2025	45.82	47.15	47.15	47.87	45.82	729,410
October 28, 2025	45.49	45.94	45.94	46.14	44.95	709,800
October 27, 2025	46.1	45.78	45.78	46.1	45.43	270,100
October 24, 2025	46.29	45.83	45.83	46.79	45.51	262,100
October 23, 2025	44.27	45.69	45.69	45.71	44.27	846,300
October 22, 2025	44.79	44.39	44.39	44.98	44.14	507,512
October 21, 2025	44.38	44.68	44.68	44.84	44.05	887,845
October 20, 2025	44.2	44.39	44.39	44.79	44.09	436,126
October 17, 2025	44.14	44	44	44.66	43.53	448,629
October 16, 2025	44.47	44.38	44.38	44.84	43.92	782,512
October 15, 2025	44.83	44.4	44.4	44.97	44	680,235
October 14, 2025	42.6	44.26	44.26	44.54	42.6	411,600
October 13, 2025	43.24	43.16	43.16	43.51	42.74	325,624
October 10, 2025	44.38	42.78	42.78	44.78	42.64	650,700
October 09, 2025	44.59	44.32	44.32	44.77	43.94	504,900
October 08, 2025	44.21	44.83	44.83	45.18	43.87	526,500
October 07, 2025	44.15	44.12	44.12	44.46	43.81	601,849
October 06, 2025	44.72	44.13	44.13	44.79	43.83	421,231
October 03, 2025	44.49	44.5	44.5	45.03	44.24	917,800
October 02, 2025	44.59	44.25	44.25	45	44.07	513,000
October 01, 2025	44.56	44.49	44.49	45.15	44.11	473,300
September 30, 2025	45.24	45.09	45.09	45.46	44.71	394,400

Atmus Filtration Technologies Inc. (ATMU) NYSE