Atmus Filtration Technologies Inc. ATMU
55.34 USD -0.48 (-0.86%)
Regular-session close
55.34 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
55.00 Day range 56.99
42.62 52-week range 65.57
- YTD
- +6.61%
- 1 year
- +13.66%
ATMU price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 55.93 | 56.99 | 55.00 | 55.34 | -0.48 | -0.86% | 568,051 |
| Nov 12, 2026 | 56.35 | 57.10 | 55.78 | 55.82 | -0.66 | -1.17% | 642,400 |
| Nov 11, 2026 | 56.14 | 57.00 | 55.30 | 56.48 | +1.22 | +2.21% | 640,000 |
| Nov 10, 2026 | 54.48 | 55.99 | 54.43 | 55.26 | +0.28 | +0.51% | 832,800 |
| Nov 9, 2026 | 52.44 | 55.46 | 51.46 | 54.98 | +4.38 | +8.66% | 982,800 |
| Nov 6, 2026 | 49.36 | 50.67 | 46.85 | 50.60 | +4.44 | +9.62% | 1,005,400 |
| Nov 5, 2026 | 47.52 | 48.23 | 45.60 | 46.16 | -1.67 | -3.49% | 853,300 |
| Nov 4, 2026 | 48.50 | 48.99 | 46.95 | 47.83 | 0.00 | 0.00% | 654,700 |
| Nov 3, 2026 | 48.31 | 49.06 | 47.59 | 47.83 | +0.17 | +0.36% | 809,900 |
| Nov 2, 2026 | 46.04 | 48.47 | 46.04 | 47.66 | +1.97 | +4.31% | 1,032,600 |
| Oct 30, 2026 | 45.64 | 46.57 | 45.44 | 45.69 | -0.77 | -1.66% | 719,300 |
| Oct 29, 2026 | 45.14 | 46.47 | 44.65 | 46.46 | +1.37 | +3.04% | 677,700 |
| Oct 28, 2026 | 45.56 | 45.83 | 44.68 | 45.09 | +0.09 | +0.20% | 527,300 |
| Oct 27, 2026 | 45.19 | 45.58 | 44.55 | 45.00 | +0.54 | +1.21% | 935,800 |
| Oct 26, 2026 | 44.51 | 45.55 | 43.71 | 44.46 | -0.15 | -0.34% | 592,000 |
| Oct 23, 2026 | 44.23 | 44.89 | 43.56 | 44.61 | -0.14 | -0.31% | 458,700 |
| Oct 22, 2026 | 44.68 | 45.02 | 43.70 | 44.75 | -0.33 | -0.73% | 574,000 |
| Oct 21, 2026 | 45.13 | 45.83 | 44.85 | 45.08 | +0.33 | +0.74% | 421,400 |
| Oct 20, 2026 | 44.02 | 45.70 | 43.85 | 44.75 | +0.41 | +0.92% | 708,900 |
| Oct 19, 2026 | 44.60 | 45.10 | 44.19 | 44.34 | -0.03 | -0.07% | 694,400 |
| Oct 16, 2026 | 44.06 | 44.58 | 43.84 | 44.37 | +0.39 | +0.89% | 658,500 |
| Oct 15, 2026 | 43.13 | 43.98 | 42.75 | 43.98 | +0.91 | +2.11% | 1,079,500 |
| Oct 14, 2026 | 42.84 | 43.57 | 42.83 | 43.07 | -0.69 | -1.58% | 586,700 |
| Oct 13, 2026 | 43.26 | 43.84 | 42.66 | 43.76 | +0.67 | +1.55% | 424,200 |
| Oct 12, 2026 | 42.82 | 43.66 | 42.76 | 43.09 | +0.28 | +0.65% | 303,700 |
| Oct 9, 2026 | 42.95 | 43.46 | 42.06 | 42.81 | +0.19 | +0.45% | 562,500 |
| Oct 8, 2026 | 43.51 | 43.96 | 40.75 | 42.62 | -1.50 | -3.40% | 1,083,600 |
| Oct 7, 2026 | 45.17 | 45.56 | 43.88 | 44.12 | -1.84 | -4.00% | 614,900 |
| Oct 6, 2026 | 46.69 | 47.17 | 45.79 | 45.96 | -0.22 | -0.48% | 450,300 |
| Oct 5, 2026 | 45.63 | 46.56 | 45.13 | 46.18 | +0.48 | +1.05% | 734,100 |
| Oct 2, 2026 | 45.62 | 46.17 | 45.07 | 45.70 | +1.11 | +2.49% | 875,000 |
| Oct 1, 2026 | 43.30 | 45.35 | 43.01 | 44.59 | +1.17 | +2.69% | 793,500 |
| Sep 30, 2026 | 44.11 | 44.15 | 43.25 | 43.42 | -0.52 | -1.18% | 810,800 |
| Sep 29, 2026 | 44.14 | 44.60 | 43.71 | 43.94 | -0.10 | -0.23% | 1,100,600 |
| Sep 28, 2026 | 44.37 | 44.72 | 43.69 | 44.04 | -0.67 | -1.50% | 676,100 |
| Sep 25, 2026 | 44.93 | 45.29 | 44.60 | 44.71 | -0.08 | -0.18% | 459,200 |
| Sep 24, 2026 | 44.46 | 45.13 | 43.91 | 44.79 | -0.15 | -0.33% | 517,500 |
| Sep 23, 2026 | 45.00 | 45.42 | 44.53 | 44.94 | -0.46 | -1.01% | 511,300 |
| Sep 22, 2026 | 44.97 | 45.51 | 44.51 | 45.40 | +0.81 | +1.82% | 629,900 |
| Sep 21, 2026 | 44.44 | 45.67 | 43.79 | 44.59 | +0.70 | +1.59% | 529,600 |
| Sep 18, 2026 | 44.15 | 44.41 | 43.65 | 43.89 | -0.32 | -0.72% | 3,504,000 |
| Sep 17, 2026 | 45.48 | 45.48 | 44.00 | 44.21 | -0.06 | -0.14% | 497,300 |
| Sep 16, 2026 | 44.87 | 45.33 | 43.74 | 44.27 | -0.04 | -0.09% | 699,200 |
| Sep 15, 2026 | 44.54 | 44.66 | 43.87 | 44.31 | -0.06 | -0.14% | 760,600 |
| Sep 14, 2026 | 44.37 | 45.19 | 43.39 | 44.37 | -1.04 | -2.29% | 569,900 |
| Sep 11, 2026 | 46.30 | 46.30 | 45.11 | 45.41 | 0.00 | 0.00% | 528,600 |
| Sep 10, 2026 | 45.84 | 46.16 | 45.28 | 45.41 | -1.01 | -2.18% | 359,000 |
| Sep 9, 2026 | 47.13 | 47.38 | 46.11 | 46.42 | -1.01 | -2.13% | 529,300 |
| Sep 8, 2026 | 48.49 | 48.78 | 47.42 | 47.43 | -0.91 | -1.88% | 615,600 |
| Sep 4, 2026 | 47.44 | 48.87 | 47.44 | 48.34 | +0.49 | +1.02% | 702,900 |
| Sep 3, 2026 | 47.83 | 48.38 | 46.24 | 47.85 | +0.56 | +1.18% | 704,400 |
| Sep 2, 2026 | 46.23 | 47.49 | 45.87 | 47.29 | +1.09 | +2.36% | 685,600 |
| Sep 1, 2026 | 46.68 | 47.98 | 45.98 | 46.20 | -1.03 | -2.18% | 641,400 |
| Aug 31, 2026 | 47.30 | 47.49 | 46.58 | 47.23 | -0.50 | -1.05% | 637,900 |
| Aug 28, 2026 | 49.20 | 49.28 | 47.04 | 47.73 | -1.09 | -2.23% | 554,800 |
| Aug 27, 2026 | 48.96 | 49.07 | 48.13 | 48.82 | -0.66 | -1.33% | 478,700 |
| Aug 26, 2026 | 50.04 | 50.51 | 48.73 | 49.48 | -0.16 | -0.32% | 550,900 |
| Aug 25, 2026 | 48.92 | 49.65 | 47.86 | 49.64 | +1.51 | +3.14% | 418,700 |
| Aug 24, 2026 | 50.17 | 50.17 | 48.11 | 48.13 | -1.67 | -3.35% | 272,900 |
| Aug 21, 2026 | 49.90 | 50.31 | 49.11 | 49.80 | +0.43 | +0.87% | 516,500 |
| Aug 20, 2026 | 48.57 | 49.55 | 48.31 | 49.37 | +0.21 | +0.43% | 436,600 |
| Aug 19, 2026 | 50.29 | 52.33 | 49.07 | 49.16 | -0.73 | -1.46% | 562,500 |
| Aug 18, 2026 | 50.82 | 51.98 | 49.75 | 49.89 | -1.24 | -2.43% | 722,600 |
| Aug 17, 2026 | 50.61 | 51.67 | 50.56 | 51.13 | +0.12 | +0.24% | 549,600 |
| Aug 14, 2026 | 49.82 | 51.10 | 49.60 | 51.01 | +1.22 | +2.45% | 813,100 |
65 days, newest first. Daily bars as drawn on the ATMU chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.