Atmus Filtration Technologies Inc. (ATMU) NYSE

46.41

+0.33(+0.72%)

Updated at September 08 02:47PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202545.8146.0846.0846.3945.3542,715
September 04, 202544.9145.5845.5845.6144.39528,102
September 03, 202544.5844.6844.6845.3543.95918,700
September 02, 202543.7244.7844.7844.7943.72948,900
August 29, 202544.5644.5244.5244.7844.16604,339
August 28, 202544.8344.5944.5944.8344.25482,605
August 27, 202543.8244.5644.5644.6843.82566,146
August 26, 202544.1744.0444.0444.4243.9586,241
August 25, 202543.8544.2144.1644.3943.79662,720
August 22, 202542.7643.9343.9344.4542.6791,729
August 21, 202542.1742.2642.2642.642.17751,100
August 20, 202543.0442.3142.3143.2941.821.22M
August 19, 202544.1243.9243.9244.743.59634,409
August 18, 202543.6143.9943.9944.0643.29841,900
August 15, 202545.243.4543.4545.3443.351.22M
August 14, 202545.0145.1845.1845.3544.721M
August 13, 202544.4845.6145.6145.9244.481.18M
August 12, 202542.543.9643.9643.9742.221.22M
August 11, 202541.8342.2742.2742.8541.831.57M
August 08, 202540414142.6439.191.81M
August 07, 202538.1138.6438.6438.6737.42824,779
August 06, 202537.9437.637.638.3437.34711,624
August 05, 202538.1238.0738.0738.3537.22858,800
August 04, 202537.7838.0738.0738.1537.65506,348
August 01, 202537.937.4937.4938.2337.38717,820
July 31, 202538.4638.9138.9139.1538.33614,243
July 30, 202538.6838.6538.6538.9838.36540,274
July 29, 202539.2438.6538.6539.2438.53422,416
July 28, 202538.5438.7238.7239.0338.33446,144
July 25, 202538.4838.5538.5538.6437.97760,500
July 24, 202538.1838.0438.0438.3437.87431,023
July 23, 202538.7438.4138.4138.9138.15471,935
July 22, 202537.4738.3238.3238.3837.39615,500
July 21, 202538.0237.3437.3438.0237.34619,000
July 18, 202537.8137.6837.6837.9537.12587,600
July 17, 202537.6137.6537.6538.137.42396,600
July 16, 202537.1737.5637.5637.7836.74466,300
July 15, 202537.8837.1437.1437.9437.13464,900
July 14, 202537.7637.7937.7938.1237.55572,417
July 11, 202538.8737.7937.7938.8837.68640,723
July 10, 202538.61393940.2538.611.38M
July 09, 202538.438.738.738.7237.78744,644
July 08, 202537.6338.0938.0938.2537.35838,900
July 07, 202537.6737.6437.6438.1937.2698,704
July 03, 202537.5837.7837.7838.1837.41301,314
July 02, 202537.3537.3437.3437.6837.1496,001
July 01, 202536.3637.337.337.9836.09938,000
June 30, 202535.8436.4236.4236.6335.48643,932
June 27, 202537.1735.8335.8337.1735.661.86M
June 26, 202536.3636.8136.8136.8936.22445,101
June 25, 202536.3336.1836.1836.4936.12509,147
June 24, 202535.6936.2536.2536.5735.6444,100
June 23, 202534.9235.4235.4235.4634.58560,616
June 20, 202535.4635.0435.0435.734.781.73M
June 18, 202535.0435.2235.2235.5635.03566,300
June 17, 202535.8135.2535.2536.235.24750,026
June 16, 202535.7136.2236.2236.2335.38595,017
June 13, 202536.2335.2535.2536.4935.23436,907
June 12, 202536.0936.3436.3436.5635.91346,234
June 11, 202536.836.3936.3937.1736.39671,100