Dark

ATMU
Atmus Filtration Technologies Inc.
stock NYSE

At Close

Oct 2, 2026 3:59:59 PM EDT

45.74USD+2.568%(+1.15)852,119

39.49Bid 52.31Ask 12.82Spread

Pre-market

Sep 29, 2026 8:53:30 AM EDT

44.10USD-1.099%(-0.49)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

45.70USD-0.077%(-0.04)1

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	45.5800	46.1700	45.1100	45.7400	+2.579%	852,119	0.000%
2026-10-01	43.3000	45.3475	43.0100	44.5900	+2.695%	793,526	+2.579%
2026-09-30	44.1100	44.1541	43.2500	43.4200	-1.183%	810,832	+5.343%
2026-09-29	44.1400	44.6000	43.7101	43.9400	-0.227%	1,100,577	+4.096%
2026-09-28	44.3700	44.7200	43.6900	44.0400	-1.499%	676,148	+3.860%
2026-09-25	44.9300	45.2900	44.6000	44.7100	-0.179%	459,172	+2.304%
2026-09-24	44.4600	45.1300	43.9100	44.7900	-0.334%	517,456	+2.121%
2026-09-23	45.0000	45.4200	44.5306	44.9400	-1.013%	511,299	+1.780%
2026-09-22	44.9700	45.5050	44.5100	45.4000	+1.817%	629,908	+0.749%
2026-09-21	44.4400	45.6750	43.7900	44.5900	+1.595%	529,572	+2.579%
2026-09-18	44.1500	44.4100	43.6500	43.8900	-0.724%	3,504,085	+4.215%
2026-09-17	45.4800	45.4800	44.0000	44.2100	-0.136%	497,273	+3.461%
2026-09-16	44.8700	45.3250	43.7400	44.2700	-0.090%	699,158	+3.321%
2026-09-15	44.5400	44.6600	43.8700	44.3100	-0.135%	760,644	+3.227%
2026-09-14	44.3700	45.1900	43.3900	44.3700	-2.290%	579,633	+3.088%
2026-09-11	46.3000	46.3000	45.1100	45.4100	0.000%	528,621	+0.727%
2026-09-10	45.8400	46.1600	45.2800	45.4100	-2.176%	359,044	+0.727%
2026-09-09	47.1300	47.3750	46.1100	46.4200	-2.129%	529,285	-1.465%
2026-09-08	48.4900	48.7800	47.4200	47.4300	-1.882%	615,606	-3.563%
2026-09-04	47.4400	48.8700	47.4400	48.3400	+1.024%	702,888	-5.379%
2026-09-03	47.8300	48.3800	46.2450	47.8500	+1.184%	704,362	-4.410%
2026-09-02	46.2300	47.4850	45.8700	47.2900	+2.359%	685,612	-3.278%
2026-09-01	46.6800	47.9800	45.9800	46.2000	-2.181%	641,440	-0.996%
2026-08-31	47.3000	47.4900	46.5800	47.2300	-1.048%	637,859	-3.155%
2026-08-28	49.2000	49.2850	47.0400	47.7300	-2.233%	554,763	-4.169%
2026-08-27	48.9600	49.0700	48.1300	48.8200	-1.334%	478,717	-6.309%
2026-08-26	50.0400	50.5100	48.7300	49.4800	-0.322%	550,899	-7.559%
2026-08-25	48.9200	49.6500	47.8600	49.6400	+3.137%	418,678	-7.857%
2026-08-24	50.1700	50.1700	48.1100	48.1300	-3.353%	272,873	-4.966%
2026-08-21	49.9000	50.3099	49.1100	49.8000	+0.871%	516,547	-8.153%
2026-08-20	48.5700	49.5500	48.3050	49.3700	+0.427%	436,592	-7.353%
2026-08-19	50.2900	52.3300	49.0700	49.1600	-1.463%	562,507	-6.957%
2026-08-18	50.8200	51.9800	49.7500	49.8900	-2.425%	722,624	-8.318%
2026-08-17	50.6100	51.6650	50.5600	51.1300	+0.235%	549,614	-10.542%
2026-08-14	49.8200	51.1000	49.5950	51.0100	+2.450%	813,130	-10.331%
2026-08-13	50.2400	50.2400	48.9400	49.7900	-0.020%	1,107,288	-8.134%
2026-08-12	50.2100	50.8850	49.3600	49.8000	+0.687%	883,562	-8.153%
2026-08-11	50.0300	50.3400	49.4500	49.4600	-0.322%	1,395,300	-7.521%
2026-08-10	51.1000	52.1000	49.4900	49.6200	-3.029%	1,163,784	-7.819%
2026-08-07	52.6700	54.7650	51.0800	51.1700	-6.127%	961,261	-10.612%
2026-08-06	54.6900	55.7550	53.6700	54.5100	+0.665%	644,490	-16.089%
2026-08-05	55.3300	55.7500	53.4500	54.1500	-1.760%	997,489	-15.531%
2026-08-04	54.5400	55.4400	53.6100	55.1200	+2.301%	533,335	-17.017%
2026-08-03	51.5000	54.0900	51.5000	53.8800	+4.358%	503,737	-15.108%
2026-07-31	52.1600	52.5000	51.1800	51.6300	0.000%	450,345	-11.408%
2026-07-30	51.5600	52.1300	50.7800	51.6300	+2.339%	463,303	-11.408%
2026-07-29	53.7200	54.2350	50.2000	50.4500	-7.482%	612,466	-9.336%
2026-07-28	54.0900	54.8200	53.2900	54.5300	+0.572%	553,657	-16.120%
2026-07-27	53.8400	54.7600	52.6800	54.2200	+1.232%	650,877	-15.640%
2026-07-24	53.3200	54.0755	52.6300	53.5600	+0.904%	542,169	-14.600%
2026-07-23	52.1800	53.5550	52.1800	53.0800	+1.047%	431,792	-13.828%
2026-07-22	51.1900	52.6000	51.1900	52.5300	+2.718%	355,478	-12.926%
2026-07-21	51.1400	51.8600	50.3700	51.1400	+1.227%	393,017	-10.559%
2026-07-20	51.7300	52.0650	50.4800	50.5200	-1.636%	829,572	-9.462%
2026-07-17	50.9900	52.6350	50.9900	51.3600	-2.078%	652,775	-10.942%
2026-07-16	50.8000	52.6900	50.3400	52.4500	+1.805%	581,478	-12.793%
2026-07-15	51.9200	51.9700	51.0900	51.5200	-1.056%	648,556	-11.219%
2026-07-14	52.1200	52.4900	50.9900	52.0700	+1.600%	523,329	-12.157%
2026-07-13	50.6900	51.5500	50.2000	51.2500	+1.145%	672,805	-10.751%
2026-07-10	50.0500	51.6700	49.9600	50.6700	+1.279%	758,768	-9.730%
2026-07-09	50.2300	50.8800	49.1700	50.0300	+1.030%	504,009	-8.575%
2026-07-08	50.0900	50.2650	48.7100	49.5200	-2.558%	607,067	-7.633%
2026-07-07	52.3000	52.3000	50.2250	50.8200	-2.269%	500,808	-9.996%
2026-07-06	49.7000	52.0400	49.4650	52.0000	+4.607%	549,760	-12.038%
2026-07-02	49.9500	50.2200	48.7350	49.7100	+0.141%	522,151	-7.986%
2026-07-01	50.8400	51.1650	49.6400	49.6400	-2.648%	634,327	-7.857%
2026-06-30	51.4700	52.1500	50.6600	50.9900	-0.020%	813,857	-10.296%
2026-06-29	52.9500	53.6900	50.5700	51.0000	-5.328%	1,248,414	-10.314%
2026-06-26	53.6300	54.0000	52.6600	53.8700	-0.554%	2,838,318	-15.092%
2026-06-25	51.1600	54.2600	50.7800	54.1700	+6.865%	737,454	-15.562%
2026-06-24	49.9300	51.6050	49.7100	50.6900	+1.077%	944,294	-9.765%
2026-06-23	51.0300	51.2800	50.1100	50.1500	-3.780%	481,818	-8.794%
2026-06-22	52.2000	52.7700	51.3400	52.1200	+0.637%	502,912	-12.241%
2026-06-18	51.4800	52.3200	51.2800	51.7900	+1.809%	2,138,172	-11.682%
2026-06-17	51.7600	53.0500	50.6615	50.8700	-1.548%	851,961	-10.085%
2026-06-16	50.6600	52.2000	49.8169	51.6700	+3.299%	653,253	-11.477%
2026-06-15	51.1100	51.7300	49.9800	50.0200	+0.442%	865,555	-8.557%
2026-06-12	48.7400	50.2500	48.1600	49.8000	+3.362%	1,660,601	-8.153%
2026-06-11	48.3700	49.1500	47.3500	48.1800	+1.517%	949,733	-5.064%
2026-06-10	48.1800	49.1500	46.9900	47.4600	-1.902%	829,925	-3.624%
2026-06-09	46.8400	48.5700	46.3500	48.3800	+4.832%	972,629	-5.457%
2026-06-08	46.2400	46.8050	45.8600	46.1500	+0.523%	478,591	-0.888%
2026-06-05	47.0200	47.4600	45.6300	45.9100	-2.754%	566,039	-0.370%
2026-06-04	47.8700	47.9700	47.0200	47.2100	-0.338%	710,163	-3.114%
2026-06-03	46.4100	47.4600	46.4100	47.3700	+0.254%	819,756	-3.441%
2026-06-02	45.8000	47.3100	45.3900	47.2500	+3.392%	961,201	-3.196%
2026-06-01	45.8600	46.1800	44.1300	45.7000	-2.309%	1,058,420	+0.088%
2026-05-29	47.8400	48.0000	46.7000	46.7800	-2.093%	1,021,594	-2.223%
2026-05-28	48.8800	48.8800	47.5900	47.7800	-3.162%	901,962	-4.270%
2026-05-27	50.4700	50.4700	49.3200	49.3400	-1.596%	689,758	-7.296%
2026-05-26	49.0000	50.1500	48.8200	50.1400	+2.683%	642,120	-8.775%
2026-05-22	48.6000	49.2750	48.0600	48.8300	+0.826%	422,914	-6.328%
2026-05-21	48.8400	49.0800	47.1100	48.4300	-1.103%	912,015	-5.554%
2026-05-20	48.7900	49.4300	48.0400	48.9700	+1.282%	1,121,007	-6.596%
2026-05-19	49.4600	49.8350	48.1900	48.3500	-3.934%	903,831	-5.398%
2026-05-18	51.6400	52.4000	50.2900	50.3300	-2.537%	1,016,835	-9.120%
2026-05-15	52.9800	53.3269	51.4800	51.6400	-4.335%	656,878	-11.425%
2026-05-14	54.6900	55.1050	53.7410	53.9800	-0.314%	729,153	-15.265%
2026-05-13	55.5000	55.8300	53.5700	54.1500	-2.432%	1,167,748	-15.531%
2026-05-12	56.3900	56.3900	54.6650	55.5000	-1.943%	788,158	-17.586%
2026-05-11	55.7100	57.0900	55.2350	56.6000	+1.817%	1,351,794	-19.187%
2026-05-08	54.9800	55.9900	54.8000	55.5900	+1.368%	1,153,650	-17.719%
2026-05-07	54.3700	55.3500	53.5900	54.8400	+1.088%	1,244,127	-16.594%
2026-05-06	55.3300	56.4500	54.0200	54.2500	+1.497%	1,519,193	-15.687%
2026-05-05	51.5500	53.9800	51.2800	53.4500	+5.466%	1,764,919	-14.425%
2026-05-04	52.3000	52.6000	49.9100	50.6800	-3.742%	1,846,823	-9.747%
2026-05-01	54.0200	56.7400	50.0000	52.6500	-16.956%	4,154,709	-13.124%
2026-04-30	60.5300	64.0550	60.5300	63.4000	+4.811%	1,513,309	-27.855%
2026-04-29	61.9600	61.9900	60.3900	60.4900	-1.370%	752,184	-24.384%
2026-04-28	62.4900	62.6000	60.3900	61.3300	-2.029%	628,169	-25.420%
2026-04-27	62.3200	63.6800	61.5400	62.6000	+0.578%	523,124	-26.933%
2026-04-24	60.8800	62.3000	60.5600	62.2400	+1.484%	560,019	-26.510%
2026-04-23	60.2600	61.7400	60.2600	61.3300	+2.524%	763,256	-25.420%
2026-04-22	61.2000	61.3783	59.5400	59.8200	-1.677%	2,233,015	-23.537%
2026-04-21	63.1200	63.6600	60.2700	60.8400	-3.475%	994,708	-24.819%
2026-04-20	63.0800	63.3829	62.6050	63.0300	-0.552%	764,780	-27.431%
2026-04-17	61.7600	63.7799	61.6050	63.3800	+3.800%	579,077	-27.832%
2026-04-16	61.9200	62.6850	60.5350	61.0600	-1.817%	1,107,177	-25.090%
2026-04-15	63.7300	63.7300	61.1200	62.1900	-2.798%	1,137,572	-26.451%
2026-04-14	63.5000	64.3400	62.1000	63.9800	+0.867%	1,354,928	-28.509%
2026-04-13	62.8500	63.7400	62.5400	63.4300	+0.364%	1,324,423	-27.889%
2026-04-10	63.3600	64.0200	62.9450	63.2000	-0.488%	860,861	-27.627%
2026-04-09	62.4600	63.9100	62.4600	63.5100	+0.602%	1,410,690	-27.980%
2026-04-08	62.3700	64.2400	62.3700	63.1300	+4.554%	14,142,162	-27.546%
2026-04-07	59.8000	60.9850	58.6300	60.3800	+0.399%	1,942,814	-24.246%
2026-04-06	59.5300	60.4800	59.0000	60.1400	+4.373%	2,597,037	-23.944%
2026-04-02	56.6000	58.9800	55.9448	57.6200	-0.860%	757,242	-20.618%
2026-04-01	56.7900	58.4600	56.7400	58.1200	+2.378%	659,066	-21.301%
2026-03-31	55.8900	57.6050	55.0700	56.7700	+3.557%	743,889	-19.429%
2026-03-30	56.2100	57.9400	54.3000	54.8200	-5.597%	803,949	-16.563%
2026-03-27	58.4700	59.0400	57.6600	58.0700	-1.892%	662,926	-21.233%
2026-03-26	59.9700	60.6300	59.1100	59.1900	-2.230%	754,333	-22.723%
2026-03-25	60.1500	60.7300	59.6300	60.5400	+2.126%	784,656	-24.447%
2026-03-24	57.0800	59.7300	57.0800	59.2800	+2.101%	693,983	-22.841%
2026-03-23	57.4500	58.6600	56.8300	58.0600	+4.181%	805,471	-21.219%
2026-03-20	56.6600	57.0400	55.0800	55.7300	-1.363%	1,480,868	-17.926%
2026-03-19	55.8500	56.7750	55.3050	56.5000	-0.335%	462,451	-19.044%
2026-03-18	57.0000	57.5900	56.4700	56.6900	+0.071%	594,317	-19.316%
2026-03-17	57.8600	58.1100	56.2300	56.6500	-1.065%	694,777	-19.259%
2026-03-16	57.2000	57.5900	56.7150	57.2600	+1.220%	768,399	-20.119%
2026-03-13	57.1800	58.3900	55.7800	56.5700	-0.720%	612,809	-19.144%
2026-03-12	57.1900	58.1500	56.0700	56.9800	-1.928%	615,540	-19.726%
2026-03-11	57.9900	58.5000	57.2200	58.1000	-0.616%	661,371	-21.274%
2026-03-10	58.1000	60.0600	57.5450	58.4600	+0.429%	1,066,686	-21.758%
2026-03-09	57.4200	58.2850	55.7450	58.2100	-0.767%	765,998	-21.422%
2026-03-06	60.3800	60.6800	57.8300	58.6600	-5.142%	1,232,006	-22.025%
2026-03-05	63.2100	63.6700	60.7800	61.8400	-2.966%	755,009	-26.035%
2026-03-04	63.3400	64.1350	62.5000	63.7300	+1.400%	884,727	-28.228%
2026-03-03	63.4400	63.8500	62.0600	62.8500	-4.148%	804,808	-27.224%
2026-03-02	63.9900	65.6400	63.3000	65.5700	+1.612%	717,140	-30.242%
2026-02-27	63.5400	65.8400	63.1800	64.5300	+0.592%	946,869	-29.118%
2026-02-26	64.8100	65.1900	63.9000	64.1500	-0.789%	847,291	-28.698%
2026-02-25	65.5000	66.5000	64.1801	64.6600	-0.691%	553,145	-29.261%
2026-02-24	63.9000	65.2350	63.6100	65.1100	+2.390%	1,587,675	-29.750%
2026-02-23	64.3700	64.5700	63.0400	63.5900	-1.716%	928,625	-28.070%
2026-02-20	64.8400	65.3500	63.9900	64.7000	-0.538%	1,034,081	-29.304%
2026-02-19	64.0100	65.0700	64.0000	65.0500	+1.261%	573,321	-29.685%
2026-02-18	64.2500	65.5400	63.7100	64.2400	+0.234%	1,036,847	-28.798%
2026-02-17	64.8500	65.2000	63.4050	64.0900	-0.047%	1,621,221	-28.632%
2026-02-13	63.6800	66.0000	63.0901	64.1200	+3.220%	2,863,393	-28.665%
2026-02-12	63.7100	64.5100	61.2400	62.1200	-1.397%	1,610,910	-26.368%
2026-02-11	62.8900	64.0600	59.4700	63.0000	+1.417%	598,092	-27.397%
2026-02-10	62.0800	62.8625	61.2700	62.1200	+0.032%	1,251,999	-26.368%
2026-02-09	61.4300	62.6100	61.1200	62.1000	+1.041%	1,178,611	-26.345%
2026-02-06	60.9700	62.6200	60.9700	61.4600	+1.469%	827,212	-25.578%
2026-02-05	60.5800	61.1700	59.8300	60.5700	-1.013%	720,898	-24.484%
2026-02-04	61.1000	62.0700	60.6700	61.1900	+0.608%	830,711	-25.249%
2026-02-03	60.4500	62.2950	60.2800	60.8200	+0.049%	701,195	-24.794%
2026-02-02	57.5200	60.8500	57.5200	60.7900	+4.865%	752,484	-24.757%
2026-01-30	57.0400	58.0200	56.8900	57.9700	+0.017%	648,829	-21.097%
2026-01-29	57.4800	58.0100	56.7300	57.9600	+2.150%	479,598	-21.084%
2026-01-28	56.5100	57.5650	56.3650	56.7400	+0.018%	703,741	-19.387%
2026-01-27	57.2400	57.8000	56.4150	56.7300	-0.995%	398,170	-19.372%
2026-01-26	56.7300	57.6200	56.5686	57.3000	+1.326%	608,135	-20.175%
2026-01-23	57.5500	57.8900	55.7800	56.5500	-1.891%	272,838	-19.116%
2026-01-22	57.7800	58.1800	57.0500	57.6400	+0.488%	280,229	-20.645%
2026-01-21	56.0100	57.4700	55.8100	57.3600	+3.333%	720,710	-20.258%
2026-01-20	55.7100	56.6900	55.2900	55.5100	-2.064%	470,841	-17.600%
2026-01-16	57.0000	57.8500	56.3400	56.6800	-0.926%	490,996	-19.301%
2026-01-15	56.0900	57.2300	55.9250	57.2100	+2.896%	541,927	-20.049%
2026-01-14	56.7750	56.7750	54.9150	55.6000	+0.108%	556,312	-17.734%
2026-01-13	55.2900	55.7850	55.1200	55.5400	+0.725%	311,850	-17.645%
2026-01-12	54.6000	55.7750	54.4050	55.1400	+0.712%	346,139	-17.048%
2026-01-09	54.5000	55.0400	53.8400	54.7500	+0.903%	455,330	-16.457%
2026-01-08	53.2300	54.3850	52.8100	54.2600	+2.843%	616,087	-15.702%
2026-01-07	54.0300	55.1300	52.5800	52.7600	-2.639%	368,825	-13.306%
2026-01-06	52.5400	54.4900	52.5350	54.1900	+2.245%	480,515	-15.593%
2026-01-05	52.1000	53.6250	52.1000	53.0000	+1.126%	348,181	-13.698%
2026-01-02	52.2900	52.5750	51.9200	52.4100	+0.963%	601,752	-12.727%
2025-12-31	52.3700	52.3700	51.7600	51.9100	-0.803%	309,658	-11.886%
2025-12-30	52.3150	52.7500	51.9800	52.3300	-0.608%	343,907	-12.593%
2025-12-29	53.5300	53.5300	52.4150	52.6500	-1.441%	272,766	-13.124%
2025-12-26	53.3000	53.6650	52.7600	53.4200	+0.019%	347,300	-14.377%
2025-12-24	53.9900	54.6450	53.2950	53.4100	-0.559%	207,808	-14.361%
2025-12-23	53.6300	54.2250	53.5950	53.7100	-0.445%	416,996	-14.839%
2025-12-22	53.8500	54.8400	53.5100	53.9500	+0.709%	510,406	-15.218%
2025-12-19	52.9600	53.5900	52.4700	53.5700	+1.075%	2,493,292	-14.616%
2025-12-18	53.5400	54.2900	52.8500	53.0000	+0.455%	1,046,479	-13.698%
2025-12-17	52.6800	53.1500	52.0000	52.7600	-0.490%	700,773	-13.306%
2025-12-16	53.2800	54.1000	52.6700	53.0200	-0.320%	497,866	-13.731%
2025-12-15	53.4100	53.5000	52.7400	53.1900	+0.872%	536,918	-14.006%
2025-12-12	53.3000	53.6550	52.0778	52.7300	-1.069%	674,991	-13.256%
2025-12-11	52.5900	53.5896	52.2950	53.3000	+1.640%	628,246	-14.184%
2025-12-10	50.4900	52.6000	50.3800	52.4400	+4.048%	610,953	-12.777%
2025-12-09	51.3300	51.6404	50.3400	50.4000	-1.312%	406,048	-9.246%
2025-12-08	52.1500	52.6900	50.8434	51.0700	-2.258%	891,364	-10.437%
2025-12-05	52.8400	52.9300	51.9000	52.2500	-1.210%	972,229	-12.459%
2025-12-04	52.7000	53.5600	51.9000	52.8900	-0.057%	669,776	-13.519%
2025-12-03	52.2400	53.3900	51.6900	52.9200	+1.244%	655,746	-13.568%
2025-12-02	51.1900	52.4950	50.9900	52.2700	+2.310%	925,910	-12.493%
2025-12-01	50.5000	51.3100	50.3000	51.0900	+0.948%	673,553	-10.472%
2025-11-28	51.5100	51.5100	50.3001	50.6100	-0.842%	746,857	-9.623%
2025-11-26	49.6600	51.6900	49.4300	51.0400	+6.267%	2,725,475	-10.384%
2025-11-25	48.6000	49.3000	47.9600	48.0300	-1.173%	686,924	-4.768%
2025-11-24	49.0100	49.3400	46.3700	48.6000	+1.631%	721,896	-5.885%
2025-11-21	46.9700	48.3700	46.6400	47.8200	+2.398%	658,231	-4.350%
2025-11-20	47.6200	47.9700	46.5800	46.7000	-0.469%	558,496	-2.056%
2025-11-19	46.1900	47.2200	45.8600	46.9200	+1.427%	676,846	-2.515%
2025-11-18	45.4800	46.4050	45.0000	46.2600	+0.850%	551,952	-1.124%
2025-11-17	47.5500	47.6750	45.7700	45.8700	-3.715%	691,758	-0.283%
2025-11-14	47.9100	48.5400	47.3100	47.6400	-2.157%	531,255	-3.988%
2025-11-13	49.7500	50.0800	48.2600	48.6900	-2.503%	628,117	-6.059%
2025-11-12	50.0500	50.7100	49.5901	49.9400	-0.100%	555,159	-8.410%
2025-11-11	49.6400	50.0500	49.1500	49.9900	+0.685%	557,396	-8.502%
2025-11-10	48.6600	50.1100	48.0632	49.6500	+3.653%	1,260,178	-7.875%
2025-11-07	47.9900	51.8400	47.4400	47.9000	+2.989%	1,853,912	-4.509%
2025-11-06	46.2700	47.0300	45.9000	46.5100	+0.889%	882,510	-1.656%
2025-11-05	45.7900	46.5700	45.2900	46.1000	+0.633%	636,353	-0.781%
2025-11-04	45.4000	45.8600	44.5200	45.8100	-0.413%	537,481	-0.153%
2025-11-03	45.5000	46.7350	44.8800	46.0000	+1.143%	646,130	-0.565%
2025-10-31	46.3800	46.8200	45.4100	45.4800	-2.403%	814,860	+0.572%
2025-10-30	47.0000	47.6950	46.5350	46.6000	-1.166%	650,969	-1.845%
2025-10-29	45.8200	47.8700	45.8200	47.1500	+2.634%	729,410	-2.990%
2025-10-28	45.4900	46.1350	44.9500	45.9400	+0.349%	709,772	-0.435%
2025-10-27	46.1000	46.1000	45.4300	45.7800	-0.109%	270,059	-0.087%
2025-10-24	46.2900	46.7900	45.5091	45.8300	+0.306%	262,080	-0.196%
2025-10-23	44.2700	45.7100	44.2700	45.6900	+2.929%	846,262	+0.109%
2025-10-22	44.7900	44.9800	44.1400	44.3900	-0.649%	507,512	+3.041%
2025-10-21	44.3800	44.8400	44.0500	44.6800	+0.653%	887,845	+2.372%
2025-10-20	44.2000	44.7900	44.0900	44.3900	+0.886%	436,126	+3.041%
2025-10-17	44.1400	44.6600	43.5300	44.0000	-0.856%	448,629	+3.955%
2025-10-16	44.4700	44.8400	43.9150	44.3800	-0.045%	782,512	+3.064%
2025-10-15	44.8300	44.9700	44.0000	44.4000	+0.316%	680,235	+3.018%
2025-10-14	42.6000	44.5400	42.6000	44.2600	+2.549%	411,569	+3.344%
2025-10-13	43.2400	43.5100	42.7400	43.1600	+0.888%	325,624	+5.978%
2025-10-10	44.3800	44.7800	42.6400	42.7800	-3.475%	650,666	+6.919%
2025-10-09	44.5900	44.7675	43.9400	44.3200	-1.138%	504,881	+3.204%
2025-10-08	44.2100	45.1750	43.8700	44.8300	+1.609%	526,468	+2.030%
2025-10-07	44.1500	44.4600	43.8100	44.1200	-0.023%	601,849	+3.672%
2025-10-06	44.7200	44.7900	43.8300	44.1300	-0.831%	421,231	+3.648%
2025-10-03	44.4900	45.0300	44.2400	44.5000	+0.565%	917,772	+2.787%
2025-10-02	44.5900	44.9950	44.0700	44.2500	-0.539%	512,951	+3.367%
2025-10-01	44.5600	45.1500	44.1100	44.4900	-1.331%	473,295	+2.810%
2025-09-30	45.2400	45.4600	44.7050	45.0900	-0.310%	394,366	+1.442%
2025-09-29	45.2100	45.3400	44.7850	45.2300	+0.489%	402,859	+1.128%
2025-09-26	44.6800	45.3500	44.5900	45.0100	+1.465%	399,913	+1.622%
2025-09-25	44.6700	45.1200	44.1300	44.3600	-0.761%	600,691	+3.111%
2025-09-24	45.5800	46.0100	44.6350	44.7000	-1.564%	690,465	+2.327%
2025-09-23	46.0300	46.6500	45.2700	45.4100	-1.326%	659,587	+0.727%
2025-09-22	45.7100	46.2350	45.0000	46.0200	+0.087%	592,416	-0.608%
2025-09-19	46.5500	46.6500	45.7100	45.9800	-0.991%	2,002,166	-0.522%
2025-09-18	46.2400	46.8650	46.0100	46.4400	+1.331%	1,116,805	-1.507%
2025-09-17	46.6100	47.0800	45.6715	45.8300	-1.186%	722,820	-0.196%
2025-09-16	46.5400	46.9100	45.8300	46.3800	-0.086%	698,786	-1.380%
2025-09-15	46.7900	47.1000	46.2900	46.4200	+0.108%	771,303	-1.465%
2025-09-12	46.4700	46.8800	46.3300	46.3700	-0.707%	592,867	-1.359%
2025-09-11	45.5900	46.7200	45.5000	46.7000	+2.615%	681,269	-2.056%
2025-09-10	45.4300	46.0700	45.2400	45.5100	+0.154%	962,211	+0.505%
2025-09-09	45.9400	46.1650	45.0600	45.4400	-1.624%	704,742	+0.660%
2025-09-08	46.2900	46.5250	45.7900	46.1900	+0.239%	878,838	-0.974%
2025-09-05	45.8100	46.3850	45.3000	46.0800	+1.097%	542,715	-0.738%
2025-09-04	44.9100	45.6100	44.3850	45.5800	+2.014%	528,102	+0.351%
2025-09-03	44.5800	45.3500	43.9500	44.6800	-0.223%	918,685	+2.372%
2025-09-02	43.7200	44.7900	43.7200	44.7800	+0.584%	948,898	+2.144%
2025-08-29	44.5600	44.7800	44.1600	44.5200	-0.157%	604,339	+2.740%
2025-08-28	44.8300	44.8300	44.2500	44.5900	+0.067%	482,605	+2.579%
2025-08-27	43.8200	44.6800	43.8200	44.5600	+1.181%	566,146	+2.648%
2025-08-26	44.1700	44.4200	43.8950	44.0400	-0.385%	586,241	+3.860%
2025-08-25	43.8500	44.3900	43.7850	44.2100	+0.637%	662,720	+3.461%
2025-08-22	42.7600	44.4500	42.6000	43.9300	+3.952%	791,729	+4.120%
2025-08-21	42.1700	42.6000	42.1700	42.2600	-0.118%	751,058	+8.235%
2025-08-20	43.0400	43.2900	41.8200	42.3100	-3.666%	1,219,816	+8.107%
2025-08-19	44.1200	44.6950	43.5850	43.9200	-0.159%	634,409	+4.144%
2025-08-18	43.6100	44.0600	43.2850	43.9900	+1.243%	841,891	+3.978%
2025-08-15	45.2000	45.3400	43.3500	43.4500	-3.829%	1,219,938	+5.270%
2025-08-14	45.0100	45.3500	44.7200	45.1800	-0.943%	1,004,122	+1.239%
2025-08-13	44.4800	45.9150	44.4800	45.6100	+3.753%	1,179,188	+0.285%
2025-08-12	42.5000	43.9700	42.2200	43.9600	+3.998%	1,216,790	+4.049%
2025-08-11	41.8300	42.8500	41.8300	42.2700	+3.098%	1,569,266	+8.209%
2025-08-08	40.0000	42.6400	39.1900	41.0000	+6.108%	1,812,257	+11.561%
2025-08-07	38.1100	38.6700	37.4200	38.6400	+2.766%	824,779	+18.375%
2025-08-06	37.9400	38.3400	37.3400	37.6000	-1.235%	711,624	+21.649%
2025-08-05	38.1200	38.3500	37.2200	38.0700	0.000%	858,772	+20.147%
2025-08-04	37.7800	38.1450	37.6500	38.0700	+1.547%	506,348	+20.147%
2025-08-01	37.9000	38.2300	37.3750	37.4900	-3.649%	717,820	+22.006%
2025-07-31	38.4600	39.1500	38.3250	38.9100	+0.673%	614,243	+17.553%
2025-07-30	38.6800	38.9800	38.3600	38.6500	0.000%	540,274	+18.344%
2025-07-29	39.2400	39.2400	38.5250	38.6500	-0.181%	422,416	+18.344%
2025-07-28	38.5400	39.0300	38.3250	38.7200	+0.441%	446,144	+18.130%
2025-07-25	38.4800	38.6400	37.9700	38.5500	+1.341%	760,491	+18.651%
2025-07-24	38.1800	38.3400	37.8650	38.0400	-0.963%	431,023	+20.242%
2025-07-23	38.7400	38.9100	38.1500	38.4100	+0.235%	471,935	+19.084%
2025-07-22	37.4700	38.3800	37.3850	38.3200	+2.625%	615,463	+19.363%
2025-07-21	38.0200	38.0200	37.3400	37.3400	-0.902%	618,998	+22.496%
2025-07-18	37.8100	37.9500	37.1200	37.6800	+0.080%	587,571	+21.391%
2025-07-17	37.6100	38.1000	37.4150	37.6500	+0.240%	396,559	+21.487%
2025-07-16	37.1700	37.7800	36.7350	37.5600	+1.131%	466,300	+21.778%
2025-07-15	37.8800	37.9400	37.1300	37.1400	-1.720%	464,851	+23.156%
2025-07-14	37.7600	38.1150	37.5500	37.7900	0.000%	572,417	+21.037%
2025-07-11	38.8700	38.8800	37.6800	37.7900	-3.103%	640,723	+21.037%
2025-07-10	38.6100	40.2500	38.6100	39.0000	+0.775%	1,375,139	+17.282%
2025-07-09	38.4000	38.7200	37.7850	38.7000	+1.601%	744,644	+18.191%
2025-07-08	37.6300	38.2500	37.3500	38.0900	+1.196%	838,886	+20.084%
2025-07-07	37.6700	38.1900	37.2000	37.6400	-0.371%	698,704	+21.520%
2025-07-03	37.5800	38.1800	37.4100	37.7800	+1.178%	301,314	+21.069%
2025-07-02	37.3500	37.6800	37.1000	37.3400	+0.107%	496,001	+22.496%
2025-07-01	36.3600	37.9800	36.0900	37.3000	+2.416%	937,970	+22.627%
2025-06-30	36.0800	36.6300	35.4800	36.4200	+1.647%	844,896	+25.590%
2025-06-27	37.1700	37.1700	35.6600	35.8300	-2.662%	1,856,980	+27.658%
2025-06-26	36.3600	36.8900	36.2200	36.8100	+1.741%	445,101	+24.260%
2025-06-25	36.3300	36.4900	36.1200	36.1800	-0.193%	509,147	+26.423%
2025-06-24	35.6900	36.5700	35.6000	36.2500	+2.343%	444,056	+26.179%
2025-06-23	34.9200	35.4600	34.5750	35.4200	+1.084%	560,616	+29.136%
2025-06-20	35.4600	35.7000	34.7750	35.0400	-0.511%	1,731,312	+30.537%
2025-06-18	35.0400	35.5550	35.0300	35.2200	-0.085%	566,260	+29.869%
2025-06-17	35.8100	36.2000	35.2400	35.2500	-2.678%	750,026	+29.759%
2025-06-16	35.7100	36.2300	35.3800	36.2200	+2.752%	595,017	+26.284%
2025-06-13	36.2300	36.4850	35.2300	35.2500	-2.999%	436,907	+29.759%
2025-06-12	36.0900	36.5600	35.9100	36.3400	-0.137%	346,234	+25.867%
2025-06-11	36.8000	37.1700	36.3900	36.3900	-0.547%	671,073	+25.694%
2025-06-10	36.8400	36.8400	36.2950	36.5900	+0.027%	562,733	+25.007%
2025-06-09	36.4700	36.9451	36.4200	36.5800	+0.550%	432,525	+25.041%
2025-06-06	36.7500	36.7500	36.1400	36.3800	+0.999%	361,006	+25.728%
2025-06-05	36.1000	36.2550	35.6250	36.0200	-0.552%	686,816	+26.985%
2025-06-04	36.8800	37.0100	36.1800	36.2200	-1.038%	384,323	+26.284%
2025-06-03	36.2700	36.9000	35.9400	36.6000	+1.105%	549,653	+24.973%
2025-06-02	35.9700	36.4600	35.5150	36.2000	+0.500%	1,542,093	+26.354%
2025-05-30	36.1000	36.2400	35.6800	36.0200	-0.249%	571,646	+26.985%
2025-05-29	36.8000	36.8000	36.0600	36.1100	-0.769%	414,700	+26.669%
2025-05-28	36.9700	37.2400	36.2400	36.3900	-1.275%	906,267	+25.694%
2025-05-27	36.5800	37.3050	36.5650	36.8600	+0.876%	497,080	+24.091%
2025-05-23	36.0700	36.7450	36.0700	36.5400	-0.327%	2,283,660	+25.178%
2025-05-22	37.4800	37.5700	36.6400	36.6600	-2.784%	483,543	+24.768%
2025-05-21	37.8600	38.7300	37.6800	37.7100	-1.438%	977,154	+21.294%
2025-05-20	38.0500	38.4600	38.0500	38.2600	-0.157%	710,388	+19.550%
2025-05-19	37.7300	38.5750	37.6850	38.3200	+0.419%	450,490	+19.363%
2025-05-16	38.4600	38.8100	37.9700	38.1600	-1.012%	710,115	+19.864%
2025-05-15	38.3700	38.7500	38.0000	38.5500	+0.443%	490,499	+18.651%
2025-05-14	38.6800	39.1600	38.3600	38.3800	-1.133%	563,643	+19.177%
2025-05-13	38.2500	39.1600	38.1700	38.8200	+1.756%	557,071	+17.826%
2025-05-12	38.0500	38.5100	37.6450	38.1500	+5.183%	835,924	+19.895%
2025-05-09	36.4800	36.9000	35.9300	36.2700	-0.412%	881,450	+26.110%
2025-05-08	36.0100	36.9400	35.6000	36.4200	+2.361%	620,647	+25.590%
2025-05-07	35.7900	36.1400	35.2850	35.5800	-0.112%	475,413	+28.555%
2025-05-06	36.0600	36.6850	35.6000	35.6200	-1.927%	505,353	+28.411%
2025-05-05	35.6400	37.0200	35.6400	36.3200	+0.609%	539,553	+25.936%
2025-05-02	36.4100	38.0000	36.0400	36.1000	+2.382%	638,998	+26.704%
2025-05-01	34.9000	35.9200	33.9301	35.2600	+1.702%	1,345,365	+29.722%
2025-04-30	34.2900	34.7200	33.5800	34.6700	+0.697%	655,722	+31.930%
2025-04-29	34.3600	34.7622	34.0550	34.4300	-0.318%	717,606	+32.849%
2025-04-28	34.1400	34.6300	33.8600	34.5400	+0.788%	497,038	+32.426%
2025-04-25	34.4000	34.5400	33.8250	34.2700	-0.291%	415,345	+33.470%
2025-04-24	33.4900	34.4150	33.3800	34.3700	+3.213%	710,269	+33.081%
2025-04-23	34.4300	35.0700	33.1400	33.3000	+0.452%	831,988	+37.357%
2025-04-22	33.0500	33.6600	32.2600	33.1500	+2.950%	1,328,951	+37.979%
2025-04-21	32.8400	33.2100	31.6800	32.2000	-3.564%	627,611	+42.050%
2025-04-17	33.2800	34.3400	33.1750	33.3900	+0.572%	421,926	+36.987%
2025-04-16	33.3400	34.3788	32.7400	33.2000	-1.337%	742,294	+37.771%
2025-04-15	33.8600	34.7700	33.4000	33.6500	-0.444%	579,104	+35.929%
2025-04-14	33.7800	34.2500	33.0200	33.8000	+1.961%	1,244,481	+35.325%

.dark-mode .hPLm4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPLm4P{ color: #333333; background-color: white; border: 2px solid #333333; }ATMUAtmus Filtration Technologies Inc.stock NYSE

ATMU
Atmus Filtration Technologies Inc.
stock NYSE