Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
58.21
-0.45 (-0.77%)
Mar 9, 2026, 4:00 PM EDT - Market closed
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.42 | 58.29 | 55.75 | 58.21 | 58.21 | -0.77% | 765,967 |
| Mar 6, 2026 | 60.38 | 60.68 | 57.83 | 58.66 | 58.66 | -5.14% | 1,229,632 |
| Mar 5, 2026 | 63.21 | 63.67 | 60.78 | 61.84 | 61.84 | -2.97% | 755,006 |
| Mar 4, 2026 | 63.34 | 64.14 | 62.50 | 63.73 | 63.73 | 1.40% | 880,427 |
| Mar 3, 2026 | 63.44 | 63.85 | 62.06 | 62.85 | 62.85 | -4.15% | 804,643 |
| Mar 2, 2026 | 63.99 | 65.64 | 63.30 | 65.57 | 65.57 | 1.61% | 717,297 |
| Feb 27, 2026 | 63.54 | 65.84 | 63.18 | 64.53 | 64.53 | 0.59% | 841,232 |
| Feb 26, 2026 | 64.81 | 65.19 | 63.90 | 64.15 | 64.15 | -0.79% | 667,630 |
| Feb 25, 2026 | 65.50 | 66.50 | 64.18 | 64.66 | 64.66 | -0.69% | 547,873 |
| Feb 24, 2026 | 63.90 | 65.24 | 63.61 | 65.11 | 65.11 | 2.39% | 1,558,672 |
| Feb 23, 2026 | 64.37 | 64.57 | 63.04 | 63.59 | 63.59 | -1.72% | 924,149 |
| Feb 20, 2026 | 64.84 | 65.35 | 63.99 | 64.70 | 64.70 | -0.54% | 1,025,770 |
| Feb 19, 2026 | 64.01 | 65.07 | 64.00 | 65.05 | 65.00 | 1.26% | 566,394 |
| Feb 18, 2026 | 64.25 | 65.54 | 63.71 | 64.24 | 64.19 | 0.23% | 1,036,847 |
| Feb 17, 2026 | 64.85 | 65.20 | 63.41 | 64.09 | 64.04 | -0.05% | 1,621,321 |
| Feb 13, 2026 | 63.68 | 66.00 | 63.09 | 64.12 | 64.07 | 3.22% | 2,863,393 |
| Feb 12, 2026 | 63.71 | 64.51 | 61.24 | 62.12 | 62.07 | -1.40% | 1,611,029 |
| Feb 11, 2026 | 62.89 | 64.06 | 59.47 | 63.00 | 62.95 | 1.42% | 598,092 |
| Feb 10, 2026 | 62.08 | 62.86 | 61.27 | 62.12 | 62.07 | 0.03% | 1,251,999 |
| Feb 9, 2026 | 61.43 | 62.61 | 61.12 | 62.10 | 62.05 | 1.04% | 1,178,636 |
| Feb 6, 2026 | 60.97 | 62.62 | 60.97 | 61.46 | 61.41 | 1.47% | 827,212 |
| Feb 5, 2026 | 60.58 | 61.17 | 59.83 | 60.57 | 60.52 | -1.01% | 720,898 |
| Feb 4, 2026 | 61.10 | 62.07 | 60.67 | 61.19 | 61.14 | 0.61% | 830,711 |
| Feb 3, 2026 | 60.45 | 62.30 | 60.28 | 60.82 | 60.77 | 0.05% | 701,195 |
| Feb 2, 2026 | 57.52 | 60.85 | 57.52 | 60.79 | 60.74 | 4.86% | 752,584 |
| Jan 30, 2026 | 57.04 | 58.02 | 56.89 | 57.97 | 57.92 | 0.02% | 648,829 |
| Jan 29, 2026 | 57.48 | 58.01 | 56.73 | 57.96 | 57.91 | 2.15% | 479,598 |
| Jan 28, 2026 | 56.51 | 57.57 | 56.37 | 56.74 | 56.69 | 0.02% | 703,741 |
| Jan 27, 2026 | 57.24 | 57.80 | 56.42 | 56.73 | 56.68 | -0.99% | 398,170 |
| Jan 26, 2026 | 56.73 | 57.62 | 56.57 | 57.30 | 57.25 | 1.33% | 609,031 |
| Jan 23, 2026 | 57.55 | 57.89 | 55.78 | 56.55 | 56.50 | -1.89% | 272,838 |
| Jan 22, 2026 | 57.78 | 58.18 | 57.05 | 57.64 | 57.59 | 0.49% | 280,229 |
| Jan 21, 2026 | 56.01 | 57.47 | 55.81 | 57.36 | 57.31 | 3.33% | 720,710 |
| Jan 20, 2026 | 55.71 | 56.69 | 55.29 | 55.51 | 55.46 | -2.06% | 470,941 |
| Jan 16, 2026 | 57.00 | 57.85 | 56.34 | 56.68 | 56.63 | -0.93% | 491,036 |
| Jan 15, 2026 | 56.09 | 57.23 | 55.93 | 57.21 | 57.16 | 2.90% | 541,927 |
| Jan 14, 2026 | 56.78 | 56.78 | 54.92 | 55.60 | 55.55 | 0.11% | 556,312 |
| Jan 13, 2026 | 55.29 | 55.79 | 55.12 | 55.54 | 55.49 | 0.73% | 311,866 |
| Jan 12, 2026 | 54.60 | 55.78 | 54.41 | 55.14 | 55.09 | 0.71% | 346,139 |
| Jan 9, 2026 | 54.50 | 55.04 | 53.84 | 54.75 | 54.70 | 0.90% | 459,793 |
| Jan 8, 2026 | 53.23 | 54.39 | 52.81 | 54.26 | 54.21 | 2.84% | 616,089 |
| Jan 7, 2026 | 54.03 | 55.13 | 52.58 | 52.76 | 52.72 | -2.64% | 368,825 |
| Jan 6, 2026 | 52.54 | 54.49 | 52.54 | 54.19 | 54.14 | 2.25% | 480,515 |
| Jan 5, 2026 | 52.10 | 53.63 | 52.10 | 53.00 | 52.96 | 1.13% | 348,181 |
| Jan 2, 2026 | 52.29 | 52.58 | 51.92 | 52.41 | 52.37 | 0.96% | 601,752 |
| Dec 31, 2025 | 52.37 | 52.37 | 51.76 | 51.91 | 51.87 | -0.80% | 309,658 |
| Dec 30, 2025 | 52.32 | 52.75 | 51.98 | 52.33 | 52.29 | -0.61% | 343,907 |
| Dec 29, 2025 | 53.53 | 53.53 | 52.42 | 52.65 | 52.61 | -1.44% | 272,866 |
| Dec 26, 2025 | 53.30 | 53.67 | 52.76 | 53.42 | 53.37 | 0.02% | 347,300 |
| Dec 24, 2025 | 53.99 | 54.65 | 53.30 | 53.41 | 53.36 | -0.56% | 207,808 |
| Dec 23, 2025 | 53.63 | 54.23 | 53.60 | 53.71 | 53.66 | -0.44% | 416,996 |
| Dec 22, 2025 | 53.85 | 54.84 | 53.51 | 53.95 | 53.90 | 0.71% | 510,406 |
| Dec 19, 2025 | 52.96 | 53.59 | 52.47 | 53.57 | 53.52 | 1.08% | 2,493,292 |
| Dec 18, 2025 | 53.54 | 54.29 | 52.85 | 53.00 | 52.96 | 0.45% | 1,046,479 |
| Dec 17, 2025 | 52.68 | 53.15 | 52.00 | 52.76 | 52.72 | -0.49% | 700,773 |
| Dec 16, 2025 | 53.28 | 54.10 | 52.67 | 53.02 | 52.98 | -0.32% | 497,866 |
| Dec 15, 2025 | 53.41 | 53.50 | 52.74 | 53.19 | 53.15 | 0.87% | 536,918 |
| Dec 12, 2025 | 53.30 | 53.66 | 52.08 | 52.73 | 52.69 | -1.07% | 674,991 |
| Dec 11, 2025 | 52.59 | 53.59 | 52.30 | 53.30 | 53.25 | 1.64% | 628,246 |
| Dec 10, 2025 | 50.49 | 52.60 | 50.38 | 52.44 | 52.40 | 4.05% | 610,953 |
| Dec 9, 2025 | 51.33 | 51.64 | 50.34 | 50.40 | 50.36 | -1.31% | 406,048 |
| Dec 8, 2025 | 52.15 | 52.69 | 50.84 | 51.07 | 51.03 | -2.26% | 891,364 |
| Dec 5, 2025 | 52.84 | 52.93 | 51.90 | 52.25 | 52.21 | -1.21% | 972,229 |
| Dec 4, 2025 | 52.70 | 53.56 | 51.90 | 52.89 | 52.85 | -0.06% | 669,776 |
| Dec 3, 2025 | 52.24 | 53.39 | 51.69 | 52.92 | 52.88 | 1.24% | 655,746 |
| Dec 2, 2025 | 51.19 | 52.50 | 50.99 | 52.27 | 52.23 | 2.31% | 925,910 |
| Dec 1, 2025 | 50.50 | 51.31 | 50.30 | 51.09 | 51.05 | 0.95% | 673,553 |
| Nov 28, 2025 | 51.51 | 51.51 | 50.30 | 50.61 | 50.57 | -0.84% | 746,857 |
| Nov 26, 2025 | 49.66 | 51.69 | 49.43 | 51.04 | 51.00 | 6.27% | 2,725,475 |
| Nov 25, 2025 | 48.60 | 49.30 | 47.96 | 48.03 | 47.99 | -1.17% | 686,924 |
| Nov 24, 2025 | 49.01 | 49.34 | 46.37 | 48.60 | 48.50 | 1.63% | 721,896 |
| Nov 21, 2025 | 46.97 | 48.37 | 46.64 | 47.82 | 47.73 | 2.40% | 658,231 |
| Nov 20, 2025 | 47.62 | 47.97 | 46.58 | 46.70 | 46.61 | -0.47% | 558,496 |
| Nov 19, 2025 | 46.19 | 47.22 | 45.86 | 46.92 | 46.83 | 1.43% | 676,846 |
| Nov 18, 2025 | 45.48 | 46.41 | 45.00 | 46.26 | 46.17 | 0.85% | 551,952 |
| Nov 17, 2025 | 47.55 | 47.68 | 45.77 | 45.87 | 45.78 | -3.72% | 691,758 |
| Nov 14, 2025 | 47.91 | 48.54 | 47.31 | 47.64 | 47.55 | -2.16% | 531,255 |
| Nov 13, 2025 | 49.75 | 50.08 | 48.26 | 48.69 | 48.59 | -2.50% | 628,117 |
| Nov 12, 2025 | 50.05 | 50.71 | 49.59 | 49.94 | 49.84 | -0.10% | 555,159 |
| Nov 11, 2025 | 49.64 | 50.05 | 49.15 | 49.99 | 49.89 | 0.68% | 557,396 |
| Nov 10, 2025 | 48.66 | 50.11 | 48.06 | 49.65 | 49.55 | 3.65% | 1,260,178 |
| Nov 7, 2025 | 47.99 | 51.84 | 47.44 | 47.90 | 47.81 | 2.99% | 1,853,912 |
| Nov 6, 2025 | 46.27 | 47.03 | 45.90 | 46.51 | 46.42 | 0.89% | 882,510 |
| Nov 5, 2025 | 45.79 | 46.57 | 45.29 | 46.10 | 46.01 | 0.63% | 636,353 |
| Nov 4, 2025 | 45.40 | 45.86 | 44.52 | 45.81 | 45.72 | -0.41% | 537,481 |
| Nov 3, 2025 | 45.50 | 46.74 | 44.88 | 46.00 | 45.91 | 1.14% | 646,130 |
| Oct 31, 2025 | 46.38 | 46.82 | 45.41 | 45.48 | 45.39 | -2.40% | 814,860 |
| Oct 30, 2025 | 47.00 | 47.70 | 46.54 | 46.60 | 46.51 | -1.17% | 650,969 |
| Oct 29, 2025 | 45.82 | 47.87 | 45.82 | 47.15 | 47.06 | 2.63% | 729,410 |
| Oct 28, 2025 | 45.49 | 46.14 | 44.95 | 45.94 | 45.85 | 0.35% | 709,772 |
| Oct 27, 2025 | 46.10 | 46.10 | 45.43 | 45.78 | 45.69 | -0.11% | 270,059 |
| Oct 24, 2025 | 46.29 | 46.79 | 45.51 | 45.83 | 45.74 | 0.31% | 262,080 |
| Oct 23, 2025 | 44.27 | 45.71 | 44.27 | 45.69 | 45.60 | 2.93% | 846,262 |
| Oct 22, 2025 | 44.79 | 44.98 | 44.14 | 44.39 | 44.30 | -0.65% | 507,512 |
| Oct 21, 2025 | 44.38 | 44.84 | 44.05 | 44.68 | 44.59 | 0.65% | 887,845 |
| Oct 20, 2025 | 44.20 | 44.79 | 44.09 | 44.39 | 44.30 | 0.89% | 436,126 |
| Oct 17, 2025 | 44.14 | 44.66 | 43.53 | 44.00 | 43.91 | -0.86% | 448,629 |
| Oct 16, 2025 | 44.47 | 44.84 | 43.92 | 44.38 | 44.29 | -0.05% | 782,512 |
| Oct 15, 2025 | 44.83 | 44.97 | 44.00 | 44.40 | 44.31 | 0.32% | 680,235 |
| Oct 14, 2025 | 42.60 | 44.54 | 42.60 | 44.26 | 44.17 | 2.55% | 411,569 |