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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.68	45.01	45.01	45.35	44.59	399,913
September 25, 2025	44.67	44.36	44.36	45.12	44.13	600,700
September 24, 2025	45.58	44.7	44.7	46.01	44.64	690,500
September 23, 2025	46.03	45.41	45.41	46.65	45.27	659,587
September 22, 2025	45.71	46.02	46.02	46.24	45	592,416
September 19, 2025	46.55	45.98	45.98	46.65	45.71	2M
September 18, 2025	46.24	46.44	46.44	46.87	46.01	1.12M
September 17, 2025	46.61	45.83	45.83	47.08	45.67	722,820
September 16, 2025	46.54	46.38	46.38	46.91	45.83	698,800
September 15, 2025	46.79	46.42	46.42	47.1	46.29	771,303
September 12, 2025	46.47	46.37	46.37	46.88	46.33	592,900
September 11, 2025	45.59	46.7	46.7	46.72	45.5	681,300
September 10, 2025	45.43	45.51	45.51	46.07	45.24	962,211
September 09, 2025	45.94	45.44	45.44	46.17	45.06	704,742
September 08, 2025	46.29	46.19	46.19	46.53	45.79	878,838
September 05, 2025	45.81	46.08	46.08	46.39	45.3	542,715
September 04, 2025	44.91	45.58	45.58	45.61	44.39	528,102
September 03, 2025	44.58	44.68	44.68	45.35	43.95	918,700
September 02, 2025	43.72	44.78	44.78	44.79	43.72	948,900
August 29, 2025	44.56	44.52	44.52	44.78	44.16	604,339
August 28, 2025	44.83	44.59	44.59	44.83	44.25	482,605
August 27, 2025	43.82	44.56	44.56	44.68	43.82	566,146
August 26, 2025	44.17	44.04	44.04	44.42	43.9	586,241
August 25, 2025	43.85	44.21	44.16	44.39	43.79	662,720
August 22, 2025	42.76	43.93	43.93	44.45	42.6	791,729
August 21, 2025	42.17	42.26	42.26	42.6	42.17	751,100
August 20, 2025	43.04	42.31	42.31	43.29	41.82	1.22M
August 19, 2025	44.12	43.92	43.92	44.7	43.59	634,409
August 18, 2025	43.61	43.99	43.99	44.06	43.29	841,900
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

Atmus Filtration Technologies Inc. (ATMU) NYSE