Atmus Filtration Technologies Inc NYSE:ATMU Historical Prices

Below are the 194 trading days of historical prices for ATMU.

# Exchange Symbol Date Open High Low Close
194 NYSE ATMU Tue, Mar 5, 2024 23.09 23.09 23.09 23.09
193 NYSE ATMU Mon, Mar 4, 2024 23.82 23.94 23.08 23.21
192 NYSE ATMU Fri, Mar 1, 2024 23.87 24.46 23.72 23.96
191 NYSE ATMU Thu, Feb 29, 2024 23.90 24.05 23.42 23.87
190 NYSE ATMU Wed, Feb 28, 2024 23.82 24.64 23.24 23.69
189 NYSE ATMU Tue, Feb 27, 2024 23.04 23.93 22.99 23.91
188 NYSE ATMU Mon, Feb 26, 2024 22.83 23.19 22.74 23.08
187 NYSE ATMU Fri, Feb 23, 2024 22.90 23.22 22.63 22.81
186 NYSE ATMU Thu, Feb 22, 2024 22.50 22.82 22.30 22.81
185 NYSE ATMU Wed, Feb 21, 2024 22.50 22.84 22.39 22.47
184 NYSE ATMU Tue, Feb 20, 2024 22.98 22.98 22.49 22.59
183 NYSE ATMU Fri, Feb 16, 2024 22.68 23.15 22.44 22.95
182 NYSE ATMU Thu, Feb 15, 2024 23.07 23.07 21.88 22.53
181 NYSE ATMU Wed, Feb 14, 2024 22.08 22.48 21.21 22.06
180 NYSE ATMU Tue, Feb 13, 2024 21.91 22.45 21.89 22.35
179 NYSE ATMU Mon, Feb 12, 2024 22.06 22.64 21.98 22.64
178 NYSE ATMU Fri, Feb 9, 2024 21.92 22.01 21.66 21.92
177 NYSE ATMU Thu, Feb 8, 2024 21.69 21.93 21.55 21.85
176 NYSE ATMU Wed, Feb 7, 2024 21.50 21.74 21.09 21.63
175 NYSE ATMU Tue, Feb 6, 2024 22.32 22.56 21.15 21.58
174 NYSE ATMU Mon, Feb 5, 2024 22.44 22.44 21.84 22.14
173 NYSE ATMU Fri, Feb 2, 2024 22.23 22.78 21.96 22.71
172 NYSE ATMU Thu, Feb 1, 2024 22.46 22.59 21.98 22.50
171 NYSE ATMU Wed, Jan 31, 2024 22.63 22.65 22.09 22.33
170 NYSE ATMU Tue, Jan 30, 2024 22.60 22.76 22.27 22.53
169 NYSE ATMU Mon, Jan 29, 2024 22.35 22.93 22.05 22.68
168 NYSE ATMU Fri, Jan 26, 2024 22.52 22.57 22.14 22.29
167 NYSE ATMU Thu, Jan 25, 2024 22.46 22.46 22.03 22.21
166 NYSE ATMU Wed, Jan 24, 2024 22.36 22.53 22.01 22.08
165 NYSE ATMU Tue, Jan 23, 2024 22.90 22.90 22.33 22.42
164 NYSE ATMU Mon, Jan 22, 2024 22.15 22.68 21.90 22.66
163 NYSE ATMU Fri, Jan 19, 2024 22.36 22.36 21.72 22.09
162 NYSE ATMU Thu, Jan 18, 2024 22.25 22.37 22.09 22.30
161 NYSE ATMU Wed, Jan 17, 2024 22.65 22.65 22.08 22.28
160 NYSE ATMU Tue, Jan 16, 2024 22.29 22.58 22.11 22.55
159 NYSE ATMU Fri, Jan 12, 2024 22.74 22.87 22.37 22.66
158 NYSE ATMU Thu, Jan 11, 2024 22.68 22.74 22.31 22.52
157 NYSE ATMU Wed, Jan 10, 2024 22.73 22.79 22.36 22.65
156 NYSE ATMU Tue, Jan 9, 2024 22.59 22.82 22.41 22.70
155 NYSE ATMU Mon, Jan 8, 2024 22.91 22.91 22.56 22.91
154 NYSE ATMU Fri, Jan 5, 2024 22.48 22.81 22.45 22.81
153 NYSE ATMU Thu, Jan 4, 2024 22.70 22.81 22.49 22.55
152 NYSE ATMU Wed, Jan 3, 2024 23.14 23.14 22.60 22.69
151 NYSE ATMU Tue, Jan 2, 2024 23.33 23.60 23.01 23.21
150 NYSE ATMU Fri, Dec 29, 2023 23.23 23.59 23.15 23.49
149 NYSE ATMU Thu, Dec 28, 2023 23.22 23.44 23.16 23.31
148 NYSE ATMU Wed, Dec 27, 2023 23.49 23.77 23.14 23.22
147 NYSE ATMU Tue, Dec 26, 2023 23.47 23.96 23.44 23.59
146 NYSE ATMU Fri, Dec 22, 2023 24.12 24.46 23.15 23.25
145 NYSE ATMU Thu, Dec 21, 2023 24.73 24.78 23.99 24.22
144 NYSE ATMU Wed, Dec 20, 2023 24.68 24.92 24.21 24.27
143 NYSE ATMU Tue, Dec 19, 2023 24.81 25.04 24.58 24.73
142 NYSE ATMU Mon, Dec 18, 2023 24.54 24.58 24.18 24.49
141 NYSE ATMU Fri, Dec 15, 2023 25.39 25.39 24.18 24.45
140 NYSE ATMU Thu, Dec 14, 2023 24.58 25.27 24.58 25.24
139 NYSE ATMU Wed, Dec 13, 2023 23.75 24.50 23.64 24.06
138 NYSE ATMU Tue, Dec 12, 2023 23.75 24.00 23.47 23.63
137 NYSE ATMU Mon, Dec 11, 2023 23.65 23.82 23.53 23.64
136 NYSE ATMU Fri, Dec 8, 2023 23.37 23.70 23.18 23.53
135 NYSE ATMU Thu, Dec 7, 2023 23.46 23.58 23.01 23.23
134 NYSE ATMU Wed, Dec 6, 2023 23.03 23.54 23.03 23.36
133 NYSE ATMU Tue, Dec 5, 2023 23.01 23.01 22.61 22.77
132 NYSE ATMU Mon, Dec 4, 2023 22.73 23.09 22.67 23.05
131 NYSE ATMU Fri, Dec 1, 2023 22.14 22.74 21.78 22.66
130 NYSE ATMU Thu, Nov 30, 2023 21.85 22.22 21.58 21.88
129 NYSE ATMU Wed, Nov 29, 2023 22.00 22.16 21.59 21.84
128 NYSE ATMU Tue, Nov 28, 2023 21.56 22.02 21.28 21.88
127 NYSE ATMU Mon, Nov 27, 2023 21.62 21.86 21.48 21.54
126 NYSE ATMU Fri, Nov 24, 2023 21.60 22.04 21.60 21.80
125 NYSE ATMU Wed, Nov 22, 2023 21.61 22.10 21.56 21.66
124 NYSE ATMU Tue, Nov 21, 2023 21.19 21.66 20.86 21.62
123 NYSE ATMU Mon, Nov 20, 2023 21.07 21.15 20.75 21.00
122 NYSE ATMU Fri, Nov 17, 2023 20.91 21.20 20.44 20.71
121 NYSE ATMU Thu, Nov 16, 2023 21.13 21.17 20.67 20.87
120 NYSE ATMU Wed, Nov 15, 2023 20.99 21.68 20.48 21.03
119 NYSE ATMU Tue, Nov 14, 2023 20.09 20.95 20.05 20.85
118 NYSE ATMU Mon, Nov 13, 2023 19.42 19.92 19.04 19.70
117 NYSE ATMU Fri, Nov 10, 2023 19.25 19.79 19.07 19.53
116 NYSE ATMU Thu, Nov 9, 2023 19.35 19.81 18.73 18.86
115 NYSE ATMU Wed, Nov 8, 2023 19.33 19.61 18.99 19.42
114 NYSE ATMU Tue, Nov 7, 2023 19.71 19.92 19.23 19.41
113 NYSE ATMU Mon, Nov 6, 2023 20.14 20.36 19.60 19.73
112 NYSE ATMU Fri, Nov 3, 2023 22.77 23.41 19.71 20.31
111 NYSE ATMU Thu, Nov 2, 2023 18.92 19.92 18.61 19.90
110 NYSE ATMU Wed, Nov 1, 2023 18.68 18.69 18.21 18.50
109 NYSE ATMU Tue, Oct 31, 2023 19.18 19.30 18.47 18.76
108 NYSE ATMU Mon, Oct 30, 2023 18.93 19.19 18.68 19.18
107 NYSE ATMU Fri, Oct 27, 2023 19.12 19.12 18.63 18.79
106 NYSE ATMU Thu, Oct 26, 2023 19.94 20.19 19.13 19.21
105 NYSE ATMU Wed, Oct 25, 2023 20.34 20.34 19.71 19.94
104 NYSE ATMU Tue, Oct 24, 2023 19.90 20.25 19.67 20.17
103 NYSE ATMU Mon, Oct 23, 2023 20.03 20.48 19.65 19.76
102 NYSE ATMU Fri, Oct 20, 2023 20.49 21.06 20.18 20.27
101 NYSE ATMU Thu, Oct 19, 2023 20.61 20.71 20.25 20.50
100 NYSE ATMU Wed, Oct 18, 2023 20.97 20.97 20.28 20.49
99 NYSE ATMU Tue, Oct 17, 2023 20.70 21.12 20.70 21.02
98 NYSE ATMU Mon, Oct 16, 2023 20.60 20.89 20.32 20.85
97 NYSE ATMU Fri, Oct 13, 2023 20.59 20.83 20.22 20.47
96 NYSE ATMU Thu, Oct 12, 2023 20.52 20.63 20.10 20.58
95 NYSE ATMU Wed, Oct 11, 2023 20.74 20.95 20.15 20.36
94 NYSE ATMU Tue, Oct 10, 2023 20.44 20.94 20.24 20.69
93 NYSE ATMU Mon, Oct 9, 2023 20.46 21.05 19.62 20.42
92 NYSE ATMU Fri, Oct 6, 2023 20.28 20.79 20.00 20.46
91 NYSE ATMU Thu, Oct 5, 2023 20.85 21.36 19.92 20.50
90 NYSE ATMU Wed, Oct 4, 2023 20.62 21.23 20.55 20.91
89 NYSE ATMU Tue, Oct 3, 2023 20.58 20.96 20.12 20.63
88 NYSE ATMU Mon, Oct 2, 2023 20.60 21.04 20.15 20.59
87 NYSE ATMU Fri, Sep 29, 2023 21.45 21.45 20.73 20.85
86 NYSE ATMU Thu, Sep 28, 2023 20.16 21.14 20.06 21.14
85 NYSE ATMU Wed, Sep 27, 2023 20.60 20.72 20.16 20.28
84 NYSE ATMU Tue, Sep 26, 2023 20.81 21.43 20.69 20.69
83 NYSE ATMU Mon, Sep 25, 2023 20.89 21.27 20.74 21.24
82 NYSE ATMU Fri, Sep 22, 2023 21.16 21.43 20.80 21.02
81 NYSE ATMU Thu, Sep 21, 2023 21.68 21.77 20.97 21.21
80 NYSE ATMU Wed, Sep 20, 2023 22.12 22.40 21.84 21.96
79 NYSE ATMU Tue, Sep 19, 2023 22.41 22.59 22.04 22.06
78 NYSE ATMU Mon, Sep 18, 2023 22.23 22.71 22.15 22.46
77 NYSE ATMU Fri, Sep 15, 2023 22.26 22.98 22.17 22.41
76 NYSE ATMU Thu, Sep 14, 2023 23.03 23.40 22.36 22.44
75 NYSE ATMU Wed, Sep 13, 2023 23.27 23.87 22.66 22.86
74 NYSE ATMU Tue, Sep 12, 2023 22.83 23.48 22.83 23.31
73 NYSE ATMU Mon, Sep 11, 2023 23.09 23.44 22.67 23.12
72 NYSE ATMU Fri, Sep 8, 2023 22.79 23.11 22.35 22.68
71 NYSE ATMU Thu, Sep 7, 2023 22.32 22.89 22.03 22.73
70 NYSE ATMU Wed, Sep 6, 2023 22.14 22.76 22.03 22.76
69 NYSE ATMU Tue, Sep 5, 2023 23.26 23.53 22.09 22.18
68 NYSE ATMU Fri, Sep 1, 2023 23.07 23.41 23.07 23.27
67 NYSE ATMU Thu, Aug 31, 2023 22.60 23.15 22.60 23.05
66 NYSE ATMU Wed, Aug 30, 2023 22.35 23.06 22.20 22.98
65 NYSE ATMU Tue, Aug 29, 2023 22.28 22.95 22.10 22.35
64 NYSE ATMU Mon, Aug 28, 2023 22.48 22.84 22.18 22.35
63 NYSE ATMU Fri, Aug 25, 2023 22.12 22.68 21.98 22.38
62 NYSE ATMU Thu, Aug 24, 2023 22.03 22.39 22.01 22.04
61 NYSE ATMU Wed, Aug 23, 2023 21.94 22.31 21.91 22.09
60 NYSE ATMU Tue, Aug 22, 2023 22.00 22.36 21.77 21.96
59 NYSE ATMU Mon, Aug 21, 2023 22.40 22.78 21.78 21.92
58 NYSE ATMU Fri, Aug 18, 2023 22.66 22.95 22.08 22.43
57 NYSE ATMU Thu, Aug 17, 2023 22.77 23.18 22.60 23.00
56 NYSE ATMU Wed, Aug 16, 2023 23.14 23.26 22.78 22.86
55 NYSE ATMU Tue, Aug 15, 2023 23.55 23.55 22.76 23.24
54 NYSE ATMU Mon, Aug 14, 2023 23.50 23.80 23.28 23.70
53 NYSE ATMU Fri, Aug 11, 2023 23.29 23.60 23.06 23.54
52 NYSE ATMU Thu, Aug 10, 2023 23.64 24.15 23.25 23.32
51 NYSE ATMU Wed, Aug 9, 2023 24.46 24.60 23.04 23.40
50 NYSE ATMU Tue, Aug 8, 2023 22.32 23.32 22.13 22.95
49 NYSE ATMU Mon, Aug 7, 2023 22.39 22.82 21.80 22.63
48 NYSE ATMU Fri, Aug 4, 2023 23.18 23.30 22.23 22.28
47 NYSE ATMU Thu, Aug 3, 2023 23.85 23.85 22.76 23.21
46 NYSE ATMU Wed, Aug 2, 2023 24.00 24.26 23.68 23.96
45 NYSE ATMU Tue, Aug 1, 2023 23.95 24.32 23.70 24.29
44 NYSE ATMU Mon, Jul 31, 2023 24.34 24.47 23.55 23.85
43 NYSE ATMU Fri, Jul 28, 2023 24.46 24.65 24.08 24.50
42 NYSE ATMU Thu, Jul 27, 2023 24.44 24.98 24.18 24.34
41 NYSE ATMU Wed, Jul 26, 2023 24.51 25.17 24.34 24.52
40 NYSE ATMU Tue, Jul 25, 2023 24.71 25.06 24.17 24.50
39 NYSE ATMU Mon, Jul 24, 2023 24.23 25.20 23.81 24.67
38 NYSE ATMU Fri, Jul 21, 2023 24.09 24.78 23.57 24.31
37 NYSE ATMU Thu, Jul 20, 2023 24.03 24.23 23.14 24.00
36 NYSE ATMU Wed, Jul 19, 2023 24.02 24.66 23.72 24.06
35 NYSE ATMU Tue, Jul 18, 2023 23.71 24.20 23.46 23.91
34 NYSE ATMU Mon, Jul 17, 2023 23.53 24.19 23.21 23.65
33 NYSE ATMU Fri, Jul 14, 2023 24.18 24.20 23.38 23.56
32 NYSE ATMU Thu, Jul 13, 2023 23.79 24.28 23.57 24.10
31 NYSE ATMU Wed, Jul 12, 2023 23.34 24.14 22.98 23.78
30 NYSE ATMU Tue, Jul 11, 2023 23.07 23.68 22.69 23.04
29 NYSE ATMU Mon, Jul 10, 2023 23.00 23.84 22.50 22.92
28 NYSE ATMU Fri, Jul 7, 2023 22.53 23.12 22.10 22.81
27 NYSE ATMU Thu, Jul 6, 2023 23.09 23.18 22.50 22.53
26 NYSE ATMU Wed, Jul 5, 2023 23.21 23.42 22.72 23.12
25 NYSE ATMU Mon, Jul 3, 2023 21.83 23.28 21.80 23.10
24 NYSE ATMU Fri, Jun 30, 2023 22.72 23.00 21.90 21.96
23 NYSE ATMU Thu, Jun 29, 2023 21.96 22.71 21.60 22.49
22 NYSE ATMU Wed, Jun 28, 2023 22.80 23.02 21.68 21.84
21 NYSE ATMU Tue, Jun 27, 2023 23.18 23.78 22.68 22.80
20 NYSE ATMU Mon, Jun 26, 2023 22.46 23.57 22.12 22.97
19 NYSE ATMU Fri, Jun 23, 2023 21.32 22.38 21.03 22.02
18 NYSE ATMU Thu, Jun 22, 2023 20.78 21.98 20.52 21.51
17 NYSE ATMU Wed, Jun 21, 2023 20.03 20.73 19.57 20.73
16 NYSE ATMU Tue, Jun 20, 2023 20.20 21.06 19.92 19.95
15 NYSE ATMU Fri, Jun 16, 2023 20.00 20.16 19.50 19.52
14 NYSE ATMU Thu, Jun 15, 2023 19.90 20.62 19.88 19.94
13 NYSE ATMU Wed, Jun 14, 2023 20.01 20.11 19.87 20.00
12 NYSE ATMU Tue, Jun 13, 2023 20.00 20.16 19.75 19.95
11 NYSE ATMU Mon, Jun 12, 2023 19.95 20.18 19.75 20.02
10 NYSE ATMU Fri, Jun 9, 2023 20.20 20.43 19.75 19.92
9 NYSE ATMU Thu, Jun 8, 2023 20.50 20.56 19.94 20.22
8 NYSE ATMU Wed, Jun 7, 2023 20.59 20.83 20.13 20.51
7 NYSE ATMU Tue, Jun 6, 2023 21.08 21.29 20.49 20.73
6 NYSE ATMU Mon, Jun 5, 2023 20.65 21.70 20.63 20.59
5 NYSE ATMU Fri, Jun 2, 2023 20.22 20.99 20.00 20.59
4 NYSE ATMU Thu, Jun 1, 2023 20.50 20.72 19.10 19.99
3 NYSE ATMU Wed, May 31, 2023 21.56 21.90 20.05 20.74
2 NYSE ATMU Tue, May 30, 2023 21.27 21.90 21.00 21.67
1 NYSE ATMU Fri, May 26, 2023 21.67 22.50 21.51 21.65
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024