Atmus Filtration Technologies Inc. Common Stock (ATMU)

Last Price64.53

Change+0.38 (0.59%)

NYSE · Last Trade: Feb 28th, 11:36 PM EST

Historical Prices For Atmus Filtration Technologies Inc. Common Stock (ATMU)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	63.54	65.84	63.18	64.53	946,869	64.53
2/26/2026	64.81	65.19	63.90	64.15	847,759	64.15
2/25/2026	65.50	66.50	64.18	64.66	553,147	64.66
2/24/2026	63.90	65.23	63.61	65.11	1,587,700	65.11
2/23/2026	64.37	64.57	63.04	63.59	928,625	63.59
2/20/2026	64.84	65.35	63.99	64.70	1,034,081	64.70
2/19/2026	64.01	65.07	64.00	65.05	573,320	65.00
2/18/2026	64.25	65.54	63.71	64.24	1,036,832	64.19
2/17/2026	64.85	65.20	63.41	64.09	1,621,296	64.04
2/13/2026	63.68	66.00	63.09	64.12	2,863,397	64.07
2/12/2026	63.71	64.51	61.24	62.12	1,610,739	62.07
2/11/2026	62.89	64.06	59.47	63.00	598,092	62.95
2/10/2026	62.08	62.86	61.27	62.12	1,251,989	62.07
2/09/2026	61.43	62.61	61.12	62.10	1,178,636	62.05
2/06/2026	60.97	62.62	60.97	61.46	827,212	61.41
2/05/2026	60.58	61.17	59.83	60.57	720,888	60.52
2/04/2026	61.10	62.07	60.67	61.19	830,710	61.14
2/03/2026	60.45	62.30	60.28	60.82	701,195	60.77
2/02/2026	57.52	60.85	57.52	60.79	752,584	60.74
1/30/2026	57.04	58.02	56.89	57.97	648,829	57.92
1/29/2026	57.48	58.01	56.73	57.96	479,598	57.91
1/28/2026	56.51	57.56	56.37	56.74	703,741	56.69
1/27/2026	57.24	57.80	56.41	56.73	398,170	56.68
1/26/2026	56.73	57.62	56.57	57.30	609,031	57.25
1/23/2026	57.55	57.89	55.78	56.55	272,838	56.50
1/22/2026	57.78	58.18	57.05	57.64	280,229	57.59
1/21/2026	56.01	57.47	55.81	57.36	720,710	57.31
1/20/2026	55.71	56.69	55.29	55.51	470,931	55.46
1/16/2026	57.00	57.85	56.34	56.68	491,036	56.63
1/15/2026	56.09	57.23	55.92	57.21	541,927	57.16
1/14/2026	56.77	56.77	54.91	55.60	556,312	55.55
1/13/2026	55.29	55.78	55.12	55.54	311,866	55.49
1/12/2026	54.60	55.77	54.41	55.14	346,139	55.09
1/09/2026	54.50	55.04	53.84	54.75	459,793	54.70
1/08/2026	53.23	54.38	52.81	54.26	616,089	54.21
1/07/2026	54.03	55.13	52.58	52.76	368,824	52.72
1/06/2026	52.54	54.49	52.53	54.19	480,515	54.14
1/05/2026	52.10	53.63	52.10	53.00	348,181	52.96
1/02/2026	52.29	52.58	51.92	52.41	601,752	52.37
12/31/2025	52.37	52.37	51.76	51.91	309,658	51.87
12/30/2025	52.31	52.75	51.98	52.33	343,907	52.29
12/29/2025	53.53	53.53	52.41	52.65	272,866	52.61
12/26/2025	53.30	53.66	52.76	53.42	347,300	53.37
12/24/2025	53.99	54.65	53.30	53.41	207,808	53.36
12/23/2025	53.63	54.23	53.59	53.71	416,996	53.66
12/22/2025	53.85	54.84	53.51	53.95	510,406	53.90
12/19/2025	52.96	53.59	52.47	53.57	2,493,292	53.52
12/18/2025	53.54	54.29	52.85	53.00	1,046,479	52.96
12/17/2025	52.68	53.15	52.00	52.76	712,473	52.72
12/16/2025	53.28	54.10	52.67	53.02	497,866	52.98
12/15/2025	53.41	53.50	52.74	53.19	536,918	53.15
12/12/2025	53.30	53.66	52.08	52.73	674,991	52.69
12/11/2025	52.59	53.59	52.30	53.30	628,246	53.25
12/10/2025	50.49	52.60	50.38	52.44	610,953	52.40
12/09/2025	51.33	51.64	50.34	50.40	406,048	50.36
12/08/2025	52.15	52.69	50.84	51.07	891,364	51.03
12/05/2025	52.84	52.93	51.90	52.25	972,229	52.21
12/04/2025	52.70	53.56	51.90	52.89	669,771	52.85
12/03/2025	52.24	53.39	51.69	52.92	655,746	52.88
12/02/2025	51.19	52.49	50.99	52.27	925,869	52.23
12/01/2025	50.50	51.31	50.30	51.09	673,553	51.05