Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
52.25
-0.64 (-1.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.84 | 52.93 | 51.90 | 52.25 | 52.25 | -1.21% | 972,229 |
| Dec 4, 2025 | 52.70 | 53.56 | 51.90 | 52.89 | 52.89 | -0.06% | 669,776 |
| Dec 3, 2025 | 52.24 | 53.39 | 51.69 | 52.92 | 52.92 | 1.24% | 655,746 |
| Dec 2, 2025 | 51.19 | 52.50 | 50.99 | 52.27 | 52.27 | 2.31% | 925,869 |
| Dec 1, 2025 | 50.50 | 51.31 | 50.30 | 51.09 | 51.09 | 0.95% | 673,510 |
| Nov 28, 2025 | 51.51 | 51.51 | 50.30 | 50.61 | 50.61 | -0.84% | 358,893 |
| Nov 26, 2025 | 49.66 | 51.69 | 49.43 | 51.04 | 51.04 | 6.27% | 2,725,456 |
| Nov 25, 2025 | 48.60 | 49.30 | 47.96 | 48.03 | 48.03 | -1.17% | 686,924 |
| Nov 24, 2025 | 49.01 | 49.34 | 46.37 | 48.60 | 48.55 | 1.63% | 716,315 |
| Nov 21, 2025 | 46.97 | 48.37 | 46.64 | 47.82 | 47.77 | 2.40% | 658,231 |
| Nov 20, 2025 | 47.62 | 47.97 | 46.58 | 46.70 | 46.65 | -0.47% | 558,496 |
| Nov 19, 2025 | 46.19 | 47.22 | 45.86 | 46.92 | 46.87 | 1.43% | 676,846 |
| Nov 18, 2025 | 45.48 | 46.41 | 45.00 | 46.26 | 46.21 | 0.85% | 551,952 |
| Nov 17, 2025 | 47.55 | 47.68 | 45.77 | 45.87 | 45.82 | -3.72% | 691,758 |
| Nov 14, 2025 | 47.91 | 48.54 | 47.31 | 47.64 | 47.59 | -2.16% | 531,255 |
| Nov 13, 2025 | 49.75 | 50.08 | 48.26 | 48.69 | 48.63 | -2.50% | 628,117 |
| Nov 12, 2025 | 50.05 | 50.71 | 49.59 | 49.94 | 49.88 | -0.10% | 555,159 |
| Nov 11, 2025 | 49.64 | 50.05 | 49.15 | 49.99 | 49.93 | 0.68% | 557,396 |
| Nov 10, 2025 | 48.66 | 50.11 | 48.06 | 49.65 | 49.59 | 3.65% | 1,260,178 |
| Nov 7, 2025 | 47.99 | 51.84 | 47.44 | 47.90 | 47.85 | 2.99% | 1,853,912 |
| Nov 6, 2025 | 46.27 | 47.03 | 45.90 | 46.51 | 46.46 | 0.89% | 882,510 |
| Nov 5, 2025 | 45.79 | 46.57 | 45.29 | 46.10 | 46.05 | 0.63% | 636,353 |
| Nov 4, 2025 | 45.40 | 45.86 | 44.52 | 45.81 | 45.76 | -0.41% | 537,481 |
| Nov 3, 2025 | 45.50 | 46.74 | 44.88 | 46.00 | 45.95 | 1.14% | 646,130 |
| Oct 31, 2025 | 46.38 | 46.82 | 45.41 | 45.48 | 45.43 | -2.40% | 814,860 |
| Oct 30, 2025 | 47.00 | 47.70 | 46.54 | 46.60 | 46.55 | -1.17% | 650,969 |
| Oct 29, 2025 | 45.82 | 47.87 | 45.82 | 47.15 | 47.10 | 2.63% | 729,410 |
| Oct 28, 2025 | 45.49 | 46.14 | 44.95 | 45.94 | 45.89 | 0.35% | 709,772 |
| Oct 27, 2025 | 46.10 | 46.10 | 45.43 | 45.78 | 45.73 | -0.11% | 270,059 |
| Oct 24, 2025 | 46.29 | 46.79 | 45.51 | 45.83 | 45.78 | 0.31% | 262,080 |
| Oct 23, 2025 | 44.27 | 45.71 | 44.27 | 45.69 | 45.64 | 2.93% | 846,262 |
| Oct 22, 2025 | 44.79 | 44.98 | 44.14 | 44.39 | 44.34 | -0.65% | 507,512 |
| Oct 21, 2025 | 44.38 | 44.84 | 44.05 | 44.68 | 44.63 | 0.65% | 887,845 |
| Oct 20, 2025 | 44.20 | 44.79 | 44.09 | 44.39 | 44.34 | 0.89% | 436,126 |
| Oct 17, 2025 | 44.14 | 44.66 | 43.53 | 44.00 | 43.95 | -0.86% | 448,629 |
| Oct 16, 2025 | 44.47 | 44.84 | 43.92 | 44.38 | 44.33 | -0.05% | 782,512 |
| Oct 15, 2025 | 44.83 | 44.97 | 44.00 | 44.40 | 44.35 | 0.32% | 680,235 |
| Oct 14, 2025 | 42.60 | 44.54 | 42.60 | 44.26 | 44.21 | 2.55% | 411,569 |
| Oct 13, 2025 | 43.24 | 43.51 | 42.74 | 43.16 | 43.11 | 0.89% | 325,624 |
| Oct 10, 2025 | 44.38 | 44.78 | 42.64 | 42.78 | 42.73 | -3.47% | 650,666 |
| Oct 9, 2025 | 44.59 | 44.77 | 43.94 | 44.32 | 44.27 | -1.14% | 504,881 |
| Oct 8, 2025 | 44.21 | 45.18 | 43.87 | 44.83 | 44.78 | 1.61% | 526,468 |
| Oct 7, 2025 | 44.15 | 44.46 | 43.81 | 44.12 | 44.07 | -0.02% | 601,849 |
| Oct 6, 2025 | 44.72 | 44.79 | 43.83 | 44.13 | 44.08 | -0.83% | 421,231 |
| Oct 3, 2025 | 44.49 | 45.03 | 44.24 | 44.50 | 44.45 | 0.56% | 917,772 |
| Oct 2, 2025 | 44.59 | 45.00 | 44.07 | 44.25 | 44.20 | -0.54% | 512,951 |
| Oct 1, 2025 | 44.56 | 45.15 | 44.11 | 44.49 | 44.44 | -1.33% | 473,295 |
| Sep 30, 2025 | 45.24 | 45.46 | 44.71 | 45.09 | 45.04 | -0.31% | 394,366 |
| Sep 29, 2025 | 45.21 | 45.34 | 44.79 | 45.23 | 45.18 | 0.49% | 402,859 |
| Sep 26, 2025 | 44.68 | 45.35 | 44.59 | 45.01 | 44.96 | 1.47% | 399,913 |
| Sep 25, 2025 | 44.67 | 45.12 | 44.13 | 44.36 | 44.31 | -0.76% | 600,691 |
| Sep 24, 2025 | 45.58 | 46.01 | 44.64 | 44.70 | 44.65 | -1.56% | 690,465 |
| Sep 23, 2025 | 46.03 | 46.65 | 45.27 | 45.41 | 45.36 | -1.33% | 659,587 |
| Sep 22, 2025 | 45.71 | 46.24 | 45.00 | 46.02 | 45.97 | 0.09% | 592,416 |
| Sep 19, 2025 | 46.55 | 46.65 | 45.71 | 45.98 | 45.93 | -0.99% | 2,002,166 |
| Sep 18, 2025 | 46.24 | 46.87 | 46.01 | 46.44 | 46.39 | 1.33% | 1,116,805 |
| Sep 17, 2025 | 46.61 | 47.08 | 45.67 | 45.83 | 45.78 | -1.19% | 722,820 |
| Sep 16, 2025 | 46.54 | 46.91 | 45.83 | 46.38 | 46.33 | -0.09% | 698,786 |
| Sep 15, 2025 | 46.79 | 47.10 | 46.29 | 46.42 | 46.37 | 0.11% | 771,303 |
| Sep 12, 2025 | 46.47 | 46.88 | 46.33 | 46.37 | 46.32 | -0.71% | 592,867 |
| Sep 11, 2025 | 45.59 | 46.72 | 45.50 | 46.70 | 46.65 | 2.61% | 681,269 |
| Sep 10, 2025 | 45.43 | 46.07 | 45.24 | 45.51 | 45.46 | 0.15% | 962,211 |
| Sep 9, 2025 | 45.94 | 46.17 | 45.06 | 45.44 | 45.39 | -1.62% | 704,742 |
| Sep 8, 2025 | 46.29 | 46.53 | 45.79 | 46.19 | 46.14 | 0.24% | 878,838 |
| Sep 5, 2025 | 45.81 | 46.39 | 45.30 | 46.08 | 46.03 | 1.10% | 542,715 |
| Sep 4, 2025 | 44.91 | 45.61 | 44.39 | 45.58 | 45.53 | 2.01% | 528,102 |
| Sep 3, 2025 | 44.58 | 45.35 | 43.95 | 44.68 | 44.63 | -0.22% | 918,685 |
| Sep 2, 2025 | 43.72 | 44.79 | 43.72 | 44.78 | 44.73 | 0.58% | 948,898 |
| Aug 29, 2025 | 44.56 | 44.78 | 44.16 | 44.52 | 44.47 | -0.16% | 604,339 |
| Aug 28, 2025 | 44.83 | 44.83 | 44.25 | 44.59 | 44.54 | 0.07% | 482,605 |
| Aug 27, 2025 | 43.82 | 44.68 | 43.82 | 44.56 | 44.51 | 1.18% | 566,146 |
| Aug 26, 2025 | 44.17 | 44.42 | 43.90 | 44.04 | 43.99 | -0.38% | 586,241 |
| Aug 25, 2025 | 43.85 | 44.39 | 43.79 | 44.21 | 44.11 | 0.64% | 662,720 |
| Aug 22, 2025 | 42.76 | 44.45 | 42.60 | 43.93 | 43.83 | 3.95% | 791,729 |
| Aug 21, 2025 | 42.17 | 42.60 | 42.17 | 42.26 | 42.16 | -0.12% | 751,058 |
| Aug 20, 2025 | 43.04 | 43.29 | 41.82 | 42.31 | 42.21 | -3.67% | 1,219,816 |
| Aug 19, 2025 | 44.12 | 44.70 | 43.59 | 43.92 | 43.82 | -0.16% | 634,409 |
| Aug 18, 2025 | 43.61 | 44.06 | 43.29 | 43.99 | 43.89 | 1.24% | 841,891 |
| Aug 15, 2025 | 45.20 | 45.34 | 43.35 | 43.45 | 43.35 | -3.83% | 1,219,938 |
| Aug 14, 2025 | 45.01 | 45.35 | 44.72 | 45.18 | 45.07 | -0.94% | 1,004,122 |
| Aug 13, 2025 | 44.48 | 45.92 | 44.48 | 45.61 | 45.50 | 3.75% | 1,179,188 |
| Aug 12, 2025 | 42.50 | 43.97 | 42.22 | 43.96 | 43.86 | 4.00% | 1,216,790 |
| Aug 11, 2025 | 41.83 | 42.85 | 41.83 | 42.27 | 42.17 | 3.10% | 1,569,266 |
| Aug 8, 2025 | 40.00 | 42.64 | 39.19 | 41.00 | 40.90 | 6.11% | 1,812,257 |
| Aug 7, 2025 | 38.11 | 38.67 | 37.42 | 38.64 | 38.55 | 2.77% | 824,779 |
| Aug 6, 2025 | 37.94 | 38.34 | 37.34 | 37.60 | 37.51 | -1.23% | 711,624 |
| Aug 5, 2025 | 38.12 | 38.35 | 37.22 | 38.07 | 37.98 | - | 858,772 |
| Aug 4, 2025 | 37.78 | 38.15 | 37.65 | 38.07 | 37.98 | 1.55% | 506,348 |
| Aug 1, 2025 | 37.90 | 38.23 | 37.38 | 37.49 | 37.40 | -3.65% | 717,820 |
| Jul 31, 2025 | 38.46 | 39.15 | 38.33 | 38.91 | 38.82 | 0.67% | 614,243 |
| Jul 30, 2025 | 38.68 | 38.98 | 38.36 | 38.65 | 38.56 | - | 540,274 |
| Jul 29, 2025 | 39.24 | 39.24 | 38.53 | 38.65 | 38.56 | -0.18% | 422,416 |
| Jul 28, 2025 | 38.54 | 39.03 | 38.33 | 38.72 | 38.63 | 0.44% | 446,144 |
| Jul 25, 2025 | 38.48 | 38.64 | 37.97 | 38.55 | 38.46 | 1.34% | 760,491 |
| Jul 24, 2025 | 38.18 | 38.34 | 37.87 | 38.04 | 37.95 | -0.96% | 431,023 |
| Jul 23, 2025 | 38.74 | 38.91 | 38.15 | 38.41 | 38.32 | 0.23% | 471,935 |
| Jul 22, 2025 | 37.47 | 38.38 | 37.39 | 38.32 | 38.23 | 2.62% | 615,463 |
| Jul 21, 2025 | 38.02 | 38.02 | 37.34 | 37.34 | 37.25 | -0.90% | 618,998 |
| Jul 18, 2025 | 37.81 | 37.95 | 37.12 | 37.68 | 37.59 | 0.08% | 587,571 |
| Jul 17, 2025 | 37.61 | 38.10 | 37.42 | 37.65 | 37.56 | 0.24% | 396,559 |