Atmus Filtration Technologies Inc. (ATMU)
NYSE: ATMU · Real-Time Price · USD
61.33
-1.27 (-2.03%)
At close: Apr 28, 2026, 4:00 PM EDT
61.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ATMU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 61.40 | 61.57 | 60.46 | 61.57 | - | -1.65% | 415,032 |
| Apr 27, 2026 | 62.32 | 63.68 | 61.54 | 62.60 | 62.60 | 0.58% | 523,124 |
| Apr 24, 2026 | 60.88 | 62.30 | 60.56 | 62.24 | 62.24 | 1.48% | 507,392 |
| Apr 23, 2026 | 60.26 | 61.74 | 60.26 | 61.33 | 61.33 | 2.52% | 763,027 |
| Apr 22, 2026 | 61.20 | 61.38 | 59.54 | 59.82 | 59.82 | -1.68% | 2,225,198 |
| Apr 21, 2026 | 63.12 | 63.66 | 60.27 | 60.84 | 60.84 | -3.47% | 994,639 |
| Apr 20, 2026 | 63.08 | 63.38 | 62.61 | 63.03 | 63.03 | -0.55% | 708,711 |
| Apr 17, 2026 | 61.76 | 63.78 | 61.61 | 63.38 | 63.38 | 3.80% | 578,196 |
| Apr 16, 2026 | 61.92 | 62.69 | 60.54 | 61.06 | 61.06 | -1.82% | 1,107,176 |
| Apr 15, 2026 | 63.73 | 63.73 | 61.12 | 62.19 | 62.19 | -2.80% | 1,095,291 |
| Apr 14, 2026 | 63.50 | 64.34 | 62.10 | 63.98 | 63.98 | 0.87% | 1,353,103 |
| Apr 13, 2026 | 62.85 | 63.74 | 62.54 | 63.43 | 63.43 | 0.36% | 1,324,446 |
| Apr 10, 2026 | 63.36 | 64.02 | 62.95 | 63.20 | 63.20 | -0.49% | 816,025 |
| Apr 9, 2026 | 62.46 | 63.91 | 62.46 | 63.51 | 63.51 | 0.60% | 1,315,295 |
| Apr 8, 2026 | 62.37 | 64.24 | 62.37 | 63.13 | 63.13 | 4.55% | 14,116,310 |
| Apr 7, 2026 | 59.80 | 60.99 | 58.63 | 60.38 | 60.38 | 0.40% | 1,942,400 |
| Apr 6, 2026 | 59.53 | 60.48 | 59.00 | 60.14 | 60.14 | 4.37% | 2,597,035 |
| Apr 2, 2026 | 56.60 | 58.98 | 55.95 | 57.62 | 57.62 | -0.86% | 754,694 |
| Apr 1, 2026 | 56.79 | 58.46 | 56.74 | 58.12 | 58.12 | 2.38% | 659,066 |
| Mar 31, 2026 | 55.89 | 57.61 | 55.07 | 56.77 | 56.77 | 3.56% | 743,883 |
| Mar 30, 2026 | 56.21 | 57.94 | 54.30 | 54.82 | 54.82 | -5.60% | 789,676 |
| Mar 27, 2026 | 58.47 | 59.04 | 57.66 | 58.07 | 58.07 | -1.89% | 657,151 |
| Mar 26, 2026 | 59.97 | 60.63 | 59.11 | 59.19 | 59.19 | -2.23% | 750,872 |
| Mar 25, 2026 | 60.15 | 60.73 | 59.63 | 60.54 | 60.54 | 2.13% | 781,279 |
| Mar 24, 2026 | 57.08 | 59.73 | 57.08 | 59.28 | 59.28 | 2.10% | 693,900 |
| Mar 23, 2026 | 57.45 | 58.66 | 56.83 | 58.06 | 58.06 | 4.18% | 803,613 |
| Mar 20, 2026 | 56.66 | 57.04 | 55.08 | 55.73 | 55.73 | -1.36% | 1,403,833 |
| Mar 19, 2026 | 55.85 | 56.78 | 55.31 | 56.50 | 56.50 | -0.34% | 441,223 |
| Mar 18, 2026 | 57.00 | 57.59 | 56.47 | 56.69 | 56.69 | 0.07% | 594,267 |
| Mar 17, 2026 | 57.86 | 58.11 | 56.23 | 56.65 | 56.65 | -1.07% | 694,768 |
| Mar 16, 2026 | 57.20 | 57.59 | 56.72 | 57.26 | 57.26 | 1.22% | 728,770 |
| Mar 13, 2026 | 57.18 | 58.39 | 55.78 | 56.57 | 56.57 | -0.72% | 612,807 |
| Mar 12, 2026 | 57.19 | 58.15 | 56.07 | 56.98 | 56.98 | -1.93% | 615,489 |
| Mar 11, 2026 | 57.99 | 58.50 | 57.22 | 58.10 | 58.10 | -0.62% | 661,345 |
| Mar 10, 2026 | 58.10 | 60.06 | 57.55 | 58.46 | 58.46 | 0.43% | 1,066,685 |
| 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 |