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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	64.84	64.7	64.7	65.35	63.99	1.03M
February 19, 2026	64.01	65.05	64.99	65.07	64	573,321
February 18, 2026	64.25	64.24	64.18	65.54	63.71	1.04M
February 17, 2026	64.85	64.09	64.09	65.2	63.41	1.62M
February 13, 2026	63.68	64.12	64.12	66	63.09	2.86M
February 12, 2026	63.71	62.12	62.12	64.51	61.24	1.61M
February 11, 2026	62.89	63	63	64.06	59.47	598,100
February 10, 2026	62.08	62.12	62.12	62.86	61.27	1.25M
February 09, 2026	61.43	62.1	62.1	62.61	61.12	1.18M
February 06, 2026	60.97	61.46	61.46	62.62	60.97	827,212
February 05, 2026	60.58	60.57	60.57	61.17	59.83	720,900
February 04, 2026	61.1	61.19	61.19	62.07	60.67	830,711
February 03, 2026	60.45	60.82	60.82	62.3	60.28	701,200
February 02, 2026	57.52	60.79	60.79	60.85	57.52	752,600
January 30, 2026	57.04	57.97	57.97	58.02	56.89	648,829
January 29, 2026	57.48	57.96	57.96	58.01	56.73	479,600
January 28, 2026	56.51	56.74	56.74	57.57	56.37	703,741
January 27, 2026	57.24	56.73	56.73	57.8	56.42	398,200
January 26, 2026	56.73	57.3	57.3	57.62	56.57	609,031
January 23, 2026	57.55	56.55	56.55	57.89	55.78	272,838
January 22, 2026	57.78	57.64	57.64	58.18	57.05	280,229
January 21, 2026	56.01	57.36	57.36	57.47	55.81	720,710
January 20, 2026	55.71	55.51	55.51	56.69	55.29	470,941
January 16, 2026	57	56.68	56.68	57.85	56.34	491,036
January 15, 2026	56.09	57.21	57.21	57.23	55.93	541,927
January 14, 2026	56.78	55.6	55.6	56.78	54.92	556,312
January 13, 2026	55.29	55.54	55.54	55.79	55.12	311,900
January 12, 2026	54.6	55.14	55.14	55.78	54.41	346,139
January 09, 2026	54.5	54.75	54.75	55.04	53.84	459,800
January 08, 2026	53.23	54.26	54.26	54.39	52.81	616,100
January 07, 2026	54.03	52.76	52.76	55.13	52.58	368,824
January 06, 2026	52.54	54.19	54.19	54.49	52.54	480,515
January 05, 2026	52.1	53	53	53.63	52.1	348,200
January 02, 2026	52.29	52.41	52.41	52.58	51.92	601,800
December 31, 2025	52.37	51.91	51.91	52.37	51.76	309,700
December 30, 2025	52.32	52.33	52.33	52.75	51.98	343,907
December 29, 2025	53.53	52.65	52.65	53.53	52.42	272,900
December 26, 2025	53.3	53.42	53.42	53.67	52.76	347,300
December 24, 2025	53.99	53.41	53.41	54.65	53.3	207,808
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

Atmus Filtration Technologies Inc. (ATMU) NYSE