Atmus Filtration Technologies, Inc. ATMU
NYSE · United States · Producer Manufacturing
$43.45+0.03 (+0.07%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $43.40 | -0.04% | $43.30 | $43.71 | $43.01 | 33.85K |
| 2026-09-30 | $43.42 | -1.18% | $44.11 | $44.15 | $43.25 | 810.80K |
| 2026-09-29 | $43.94 | -0.23% | $44.14 | $44.60 | $43.71 | 1.10M |
| 2026-09-28 | $44.04 | -1.50% | $44.37 | $44.72 | $43.69 | 676.10K |
| 2026-09-25 | $44.71 | -0.18% | $44.93 | $45.29 | $44.60 | 459.20K |
| 2026-09-24 | $44.79 | -0.33% | $44.46 | $45.13 | $43.91 | 517.50K |
| 2026-09-23 | $44.94 | -1.01% | $45.00 | $45.42 | $44.53 | 511.30K |
| 2026-09-22 | $45.40 | +1.82% | $44.97 | $45.51 | $44.51 | 629.90K |
| 2026-09-21 | $44.59 | +1.59% | $44.44 | $45.67 | $43.79 | 529.60K |
| 2026-09-18 | $43.89 | -0.72% | $44.15 | $44.41 | $43.65 | 3.50M |
| 2026-09-17 | $44.21 | -0.14% | $45.48 | $45.48 | $44.00 | 497.30K |
| 2026-09-16 | $44.27 | -0.09% | $44.87 | $45.33 | $43.74 | 699.20K |
| 2026-09-15 | $44.31 | -0.14% | $44.54 | $44.66 | $43.87 | 760.60K |
| 2026-09-14 | $44.37 | -2.29% | $44.37 | $45.19 | $43.39 | 569.90K |
| 2026-09-11 | $45.41 | 0.00% | $46.30 | $46.30 | $45.11 | 528.60K |
| 2026-09-10 | $45.41 | -2.18% | $45.84 | $46.16 | $45.28 | 359.00K |
| 2026-09-09 | $46.42 | -2.13% | $47.13 | $47.38 | $46.11 | 529.30K |
| 2026-09-08 | $47.43 | -1.88% | $48.49 | $48.78 | $47.42 | 615.60K |
| 2026-09-04 | $48.34 | +1.02% | $47.44 | $48.87 | $47.44 | 702.90K |
| 2026-09-03 | $47.85 | +1.18% | $47.83 | $48.38 | $46.24 | 704.40K |
| 2026-09-02 | $47.29 | +2.36% | $46.23 | $47.49 | $45.87 | 685.60K |
| 2026-09-01 | $46.20 | -2.18% | $46.68 | $47.98 | $45.98 | 641.40K |
| 2026-08-31 | $47.23 | -1.05% | $47.30 | $47.49 | $46.58 | 637.90K |
| 2026-08-28 | $47.73 | -2.23% | $49.20 | $49.28 | $47.04 | 554.80K |
| 2026-08-27 | $48.82 | -1.33% | $48.96 | $49.07 | $48.13 | 478.70K |
| 2026-08-26 | $49.48 | -0.32% | $50.04 | $50.51 | $48.73 | 550.90K |
| 2026-08-25 | $49.64 | +3.14% | $48.92 | $49.65 | $47.86 | 418.70K |
| 2026-08-24 | $48.13 | -3.35% | $50.17 | $50.17 | $48.11 | 272.90K |
| 2026-08-21 | $49.80 | +0.87% | $49.90 | $50.31 | $49.11 | 516.50K |
| 2026-08-20 | $49.37 | +0.43% | $48.57 | $49.55 | $48.31 | 436.60K |
| 2026-08-19 | $49.16 | -1.46% | $50.29 | $52.33 | $49.07 | 562.50K |
| 2026-08-18 | $49.89 | -2.43% | $50.82 | $51.98 | $49.75 | 722.60K |
| 2026-08-17 | $51.13 | +0.24% | $50.61 | $51.67 | $50.56 | 549.60K |
| 2026-08-14 | $51.01 | +2.45% | $49.82 | $51.10 | $49.60 | 813.10K |
| 2026-08-13 | $49.79 | -0.02% | $50.24 | $50.24 | $48.94 | 1.11M |
| 2026-08-12 | $49.80 | +0.69% | $50.21 | $50.88 | $49.36 | 883.60K |
| 2026-08-11 | $49.46 | -0.32% | $50.03 | $50.34 | $49.45 | 1.40M |
| 2026-08-10 | $49.62 | -3.03% | $51.10 | $52.10 | $49.49 | 1.16M |
| 2026-08-07 | $51.17 | -6.13% | $52.67 | $54.76 | $51.08 | 961.30K |
| 2026-08-06 | $54.51 | +0.66% | $54.69 | $55.76 | $53.67 | 644.50K |
| 2026-08-05 | $54.15 | -1.76% | $55.33 | $55.75 | $53.45 | 997.50K |
| 2026-08-04 | $55.12 | +2.30% | $54.54 | $55.44 | $53.61 | 533.30K |
| 2026-08-03 | $53.88 | +4.36% | $51.50 | $54.09 | $51.50 | 503.70K |
| 2026-07-31 | $51.63 | 0.00% | $52.16 | $52.50 | $51.18 | 450.30K |
| 2026-07-30 | $51.63 | +2.34% | $51.56 | $52.13 | $50.78 | 463.30K |
| 2026-07-29 | $50.45 | -7.48% | $53.72 | $54.24 | $50.20 | 612.50K |
| 2026-07-28 | $54.53 | +0.57% | $54.09 | $54.82 | $53.29 | 553.70K |
| 2026-07-27 | $54.22 | +1.23% | $53.84 | $54.76 | $52.68 | 650.90K |
| 2026-07-24 | $53.56 | +0.90% | $53.32 | $54.08 | $52.63 | 542.20K |
| 2026-07-23 | $53.08 | +1.05% | $52.18 | $53.56 | $52.18 | 431.60K |
| 2026-07-22 | $52.53 | +2.72% | $51.19 | $52.60 | $51.19 | 355.50K |
| 2026-07-21 | $51.14 | +1.23% | $51.14 | $51.86 | $50.37 | 393.00K |
| 2026-07-20 | $50.52 | -1.64% | $51.73 | $52.06 | $50.48 | 829.60K |
| 2026-07-17 | $51.36 | -2.08% | $50.99 | $52.63 | $50.99 | 652.80K |
| 2026-07-16 | $52.45 | +1.81% | $50.80 | $52.69 | $50.34 | 581.50K |
| 2026-07-15 | $51.52 | -1.06% | $51.92 | $51.97 | $51.09 | 648.60K |
| 2026-07-14 | $52.07 | +1.60% | $52.12 | $52.49 | $50.99 | 523.30K |
| 2026-07-13 | $51.25 | +1.14% | $50.69 | $51.55 | $50.20 | 672.70K |
| 2026-07-10 | $50.67 | +1.28% | $50.05 | $51.67 | $49.96 | 758.70K |
| 2026-07-09 | $50.03 | +1.03% | $50.23 | $50.88 | $49.17 | 504.00K |
| 2026-07-08 | $49.52 | -2.56% | $50.09 | $50.26 | $48.71 | 607.10K |
| 2026-07-07 | $50.82 | -2.27% | $52.30 | $52.30 | $50.22 | 500.80K |
| 2026-07-06 | $52.00 | +4.61% | $49.70 | $52.04 | $49.47 | 549.80K |
| 2026-07-02 | $49.71 | +0.14% | $49.95 | $50.22 | $48.74 | 522.20K |
| 2026-07-01 | $49.64 | -2.65% | $50.84 | $51.17 | $49.64 | 634.30K |
| 2026-06-30 | $50.99 | -0.02% | $51.47 | $52.15 | $50.66 | 813.90K |
| 2026-06-29 | $51.00 | -5.33% | $52.95 | $53.69 | $50.57 | 1.25M |
| 2026-06-26 | $53.87 | -0.55% | $53.63 | $54.00 | $52.66 | 2.84M |
| 2026-06-25 | $54.17 | +6.87% | $51.16 | $54.26 | $50.78 | 737.50K |
| 2026-06-24 | $50.69 | +1.08% | $49.93 | $51.60 | $49.71 | 944.30K |
| 2026-06-23 | $50.15 | -3.78% | $51.03 | $51.28 | $50.11 | 481.60K |
| 2026-06-22 | $52.12 | +0.64% | $52.20 | $52.77 | $51.34 | 502.70K |
| 2026-06-18 | $51.79 | +1.81% | $51.48 | $52.32 | $51.28 | 2.14M |
| 2026-06-17 | $50.87 | -1.55% | $51.76 | $53.05 | $50.66 | 852.00K |
| 2026-06-16 | $51.67 | +3.30% | $50.66 | $52.20 | $49.82 | 653.30K |
| 2026-06-15 | $50.02 | +0.44% | $51.11 | $51.73 | $49.98 | 865.60K |
| 2026-06-12 | $49.80 | +3.36% | $48.74 | $50.25 | $48.16 | 1.66M |
| 2026-06-11 | $48.18 | +1.52% | $48.37 | $49.15 | $47.35 | 949.70K |
| 2026-06-10 | $47.46 | -1.90% | $48.18 | $49.15 | $46.99 | 829.90K |
| 2026-06-09 | $48.38 | +4.83% | $46.84 | $48.57 | $46.35 | 972.60K |
| 2026-06-08 | $46.15 | +0.52% | $46.24 | $46.81 | $45.86 | 478.60K |
| 2026-06-05 | $45.91 | -2.75% | $47.02 | $47.46 | $45.63 | 566.00K |
| 2026-06-04 | $47.21 | -0.34% | $47.87 | $47.97 | $47.02 | 710.20K |
| 2026-06-03 | $47.37 | +0.25% | $46.41 | $47.46 | $46.41 | 819.80K |
| 2026-06-02 | $47.25 | +3.39% | $45.80 | $47.31 | $45.39 | 961.00K |
| 2026-06-01 | $45.70 | -2.31% | $45.86 | $46.18 | $44.13 | 1.06M |
| 2026-05-29 | $46.78 | -2.09% | $47.84 | $48.00 | $46.70 | 1.02M |
| 2026-05-28 | $47.78 | -3.16% | $48.88 | $48.88 | $47.59 | 901.90K |
| 2026-05-27 | $49.34 | -1.60% | $50.47 | $50.47 | $49.32 | 689.80K |
| 2026-05-26 | $50.14 | +2.68% | $49.00 | $50.15 | $48.82 | 642.10K |