Atmus Filtration Technologies Inc. Common Stock (ATMU)
46.35
+0.65 (1.42%)
NYSE· Last Trade: Jun 2nd, 11:15 AM EDT
Historical Prices For Atmus Filtration Technologies Inc. Common Stock (ATMU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 45.86 | 46.18 | 44.13 | 45.70 | 1,058,418 | 45.70 |
| 5/29/2026 | 47.84 | 48.00 | 46.70 | 46.78 | 1,021,595 | 46.78 |
| 5/28/2026 | 48.88 | 48.88 | 47.59 | 47.78 | 901,952 | 47.78 |
| 5/27/2026 | 50.47 | 50.47 | 49.32 | 49.34 | 689,758 | 49.34 |
| 5/26/2026 | 49.00 | 50.15 | 48.82 | 50.14 | 642,120 | 50.14 |
| 5/22/2026 | 48.60 | 49.27 | 48.06 | 48.83 | 422,915 | 48.77 |
| 5/21/2026 | 48.84 | 49.08 | 47.11 | 48.43 | 912,016 | 48.38 |
| 5/20/2026 | 48.79 | 49.43 | 48.04 | 48.97 | 1,121,007 | 48.91 |
| 5/19/2026 | 49.46 | 49.84 | 48.19 | 48.35 | 903,831 | 48.30 |
| 5/18/2026 | 51.64 | 52.40 | 50.29 | 50.33 | 1,016,835 | 50.27 |
| 5/15/2026 | 52.98 | 53.33 | 51.48 | 51.64 | 656,878 | 51.58 |
| 5/14/2026 | 54.69 | 55.10 | 53.74 | 53.98 | 729,153 | 53.92 |
| 5/13/2026 | 55.50 | 55.83 | 53.57 | 54.15 | 1,167,749 | 54.09 |
| 5/12/2026 | 56.39 | 56.39 | 54.66 | 55.50 | 788,158 | 55.44 |
| 5/11/2026 | 55.71 | 57.09 | 55.23 | 56.60 | 1,351,794 | 56.54 |
| 5/08/2026 | 54.98 | 55.99 | 54.80 | 55.59 | 1,153,650 | 55.53 |
| 5/07/2026 | 54.37 | 55.35 | 53.59 | 54.84 | 1,244,129 | 54.78 |
| 5/06/2026 | 55.33 | 56.45 | 54.02 | 54.25 | 1,519,192 | 54.19 |
| 5/05/2026 | 51.55 | 53.98 | 51.28 | 53.45 | 1,764,915 | 53.39 |
| 5/04/2026 | 52.30 | 52.60 | 49.91 | 50.68 | 1,846,823 | 50.62 |
| 5/01/2026 | 54.02 | 56.74 | 50.00 | 52.65 | 4,154,710 | 52.59 |
| 4/30/2026 | 60.53 | 64.06 | 60.53 | 63.40 | 1,513,309 | 63.33 |
| 4/29/2026 | 61.96 | 61.99 | 60.39 | 60.49 | 752,193 | 60.42 |
| 4/28/2026 | 62.49 | 62.60 | 60.39 | 61.33 | 628,169 | 61.26 |
| 4/27/2026 | 62.32 | 63.68 | 61.54 | 62.60 | 523,124 | 62.53 |
| 4/24/2026 | 60.88 | 62.30 | 60.56 | 62.24 | 560,019 | 62.17 |
| 4/23/2026 | 60.26 | 61.74 | 60.26 | 61.33 | 763,256 | 61.26 |
| 4/22/2026 | 61.20 | 61.38 | 59.54 | 59.82 | 2,233,015 | 59.75 |
| 4/21/2026 | 63.12 | 63.66 | 60.27 | 60.84 | 994,739 | 60.77 |
| 4/20/2026 | 63.08 | 63.38 | 62.60 | 63.03 | 764,762 | 62.96 |
| 4/17/2026 | 61.76 | 63.78 | 61.60 | 63.38 | 579,079 | 63.31 |
| 4/16/2026 | 61.92 | 62.69 | 60.53 | 61.06 | 1,107,179 | 60.99 |
| 4/15/2026 | 63.73 | 63.73 | 61.12 | 62.19 | 1,137,572 | 62.12 |
| 4/14/2026 | 63.50 | 64.34 | 62.10 | 63.98 | 1,354,928 | 63.91 |
| 4/13/2026 | 62.85 | 63.74 | 62.54 | 63.43 | 1,324,447 | 63.36 |
| 4/10/2026 | 63.36 | 64.02 | 62.95 | 63.20 | 860,863 | 63.13 |
| 4/09/2026 | 62.46 | 63.91 | 62.46 | 63.51 | 1,410,692 | 63.44 |
| 4/08/2026 | 62.37 | 64.24 | 62.37 | 63.13 | 14,142,100 | 63.06 |
| 4/07/2026 | 59.80 | 60.98 | 58.63 | 60.38 | 1,942,781 | 60.31 |
| 4/06/2026 | 59.53 | 60.48 | 59.00 | 60.14 | 2,597,037 | 60.07 |
| 4/02/2026 | 56.60 | 58.98 | 55.94 | 57.62 | 757,243 | 57.56 |
| 4/01/2026 | 56.79 | 58.46 | 56.74 | 58.12 | 659,066 | 58.05 |
| 3/31/2026 | 55.89 | 57.60 | 55.07 | 56.77 | 743,889 | 56.71 |
| 3/30/2026 | 56.21 | 57.94 | 54.30 | 54.82 | 803,949 | 54.76 |
| 3/27/2026 | 58.47 | 59.04 | 57.66 | 58.07 | 662,926 | 58.00 |
| 3/26/2026 | 59.97 | 60.63 | 59.11 | 59.19 | 754,330 | 59.12 |
| 3/25/2026 | 60.15 | 60.73 | 59.63 | 60.54 | 784,656 | 60.47 |
| 3/24/2026 | 57.08 | 59.73 | 57.08 | 59.28 | 693,983 | 59.21 |
| 3/23/2026 | 57.45 | 58.66 | 56.83 | 58.06 | 805,471 | 57.99 |
| 3/20/2026 | 56.66 | 57.04 | 55.08 | 55.73 | 1,481,043 | 55.67 |
| 3/19/2026 | 55.85 | 56.77 | 55.30 | 56.50 | 462,451 | 56.44 |
| 3/18/2026 | 57.00 | 57.59 | 56.47 | 56.69 | 594,267 | 56.63 |
| 3/17/2026 | 57.86 | 58.11 | 56.23 | 56.65 | 694,777 | 56.59 |
| 3/16/2026 | 57.20 | 57.59 | 56.72 | 57.26 | 768,399 | 57.20 |
| 3/13/2026 | 57.18 | 58.39 | 55.78 | 56.57 | 612,809 | 56.51 |
| 3/12/2026 | 57.19 | 58.15 | 56.07 | 56.98 | 615,540 | 56.92 |
| 3/11/2026 | 57.99 | 58.50 | 57.22 | 58.10 | 661,355 | 58.03 |
| 3/10/2026 | 58.10 | 60.06 | 57.55 | 58.46 | 1,066,686 | 58.39 |
| 3/09/2026 | 57.42 | 58.28 | 55.74 | 58.21 | 765,998 | 58.14 |
| 3/06/2026 | 60.38 | 60.68 | 57.83 | 58.66 | 1,232,006 | 58.59 |
| 3/05/2026 | 63.21 | 63.67 | 60.78 | 61.84 | 755,007 | 61.77 |
| 3/04/2026 | 63.34 | 64.14 | 62.50 | 63.73 | 884,727 | 63.66 |
| 3/03/2026 | 63.44 | 63.85 | 62.06 | 62.85 | 804,808 | 62.78 |
| 3/02/2026 | 63.99 | 65.64 | 63.30 | 65.57 | 717,298 | 65.50 |