NYSE:ATMU Stock Quote

Last Price36.76

Change+0.03 (0.08%)

Atmus Filtration Technologies Inc. Common Stock is a stock that trades on the New York Stock Exchange

Date Range:

2025-01-01 - 2025-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2025	37.04	37.09	36.34	36.73	1,089,677	36.73
3/28/2025	37.95	38.24	37.21	37.56	756,547	37.56
3/27/2025	38.65	38.69	37.55	38.11	2,426,607	38.11
3/26/2025	38.56	38.81	37.75	38.08	802,849	38.08
3/25/2025	38.30	38.64	38.00	38.40	520,125	38.40
3/24/2025	38.08	38.34	37.61	38.21	869,908	38.21
3/21/2025	37.81	38.10	37.38	37.51	2,081,631	37.51
3/20/2025	38.19	39.07	38.01	38.31	712,478	38.31
3/19/2025	37.07	39.09	36.90	38.66	774,339	38.66
3/18/2025	36.72	37.32	36.62	37.23	804,636	37.23
3/17/2025	36.84	37.17	36.42	36.99	886,222	36.99
3/14/2025	36.24	36.82	35.88	36.79	1,180,485	36.79
3/13/2025	37.28	37.49	35.66	35.75	1,591,944	35.75
3/12/2025	37.75	38.52	36.65	37.62	1,142,611	37.62
3/11/2025	37.65	37.68	36.21	37.10	932,870	37.10
3/10/2025	37.06	37.86	36.84	37.60	1,261,202	37.60
3/07/2025	37.00	38.20	36.90	37.84	1,095,483	37.84
3/06/2025	36.75	37.68	35.75	37.32	817,875	37.32
3/05/2025	36.91	37.65	36.37	37.04	878,800	37.04
3/04/2025	37.39	37.80	36.05	36.73	906,768	36.73
3/03/2025	39.84	40.21	37.72	38.09	1,189,418	38.04
2/28/2025	38.64	39.94	38.64	39.80	795,783	39.75
2/27/2025	38.88	39.59	38.57	38.60	780,548	38.55
2/26/2025	39.38	40.04	38.88	38.97	649,013	38.92
2/25/2025	38.24	39.70	38.19	39.19	1,095,329	39.14
2/24/2025	37.30	39.01	37.30	38.20	1,358,333	38.15
2/21/2025	38.20	39.07	36.38	37.75	1,868,538	37.70
2/20/2025	39.43	40.11	38.77	39.18	1,217,337	39.13
2/19/2025	39.31	39.81	39.17	39.70	734,882	39.65
2/18/2025	40.18	40.58	39.45	39.64	1,043,513	39.59
2/14/2025	40.11	40.90	40.11	40.27	1,012,061	40.22
2/13/2025	39.74	40.17	39.18	40.07	441,353	40.02
2/12/2025	40.37	41.11	39.16	39.47	689,471	39.42
2/11/2025	40.41	41.41	40.27	41.35	637,556	41.30
2/10/2025	41.17	41.48	40.52	40.69	447,848	40.64
2/07/2025	40.38	41.08	40.38	40.97	491,026	40.92
2/06/2025	41.19	41.29	40.19	40.64	503,050	40.59
2/05/2025	41.29	41.45	40.76	41.00	480,295	40.95
2/04/2025	40.80	41.38	40.61	41.28	408,854	41.23
2/03/2025	41.32	41.44	39.95	40.80	591,083	40.75
1/31/2025	42.80	42.86	41.53	41.82	647,315	41.77
1/30/2025	42.23	43.16	42.23	42.87	401,792	42.81
1/29/2025	41.81	42.36	41.30	42.06	331,904	42.00
1/28/2025	40.94	42.12	40.90	41.94	822,433	41.88
1/27/2025	42.30	42.52	40.53	40.82	617,070	40.77
1/24/2025	43.33	43.43	42.70	43.05	384,281	42.99
1/23/2025	42.80	43.69	42.49	43.46	465,841	43.40
1/22/2025	42.85	44.09	42.35	42.88	1,440,662	42.82
1/21/2025	42.37	42.99	42.00	42.75	562,762	42.69
1/17/2025	42.18	42.53	41.87	42.21	836,016	42.15
1/16/2025	41.33	42.04	41.25	41.78	438,957	41.73
1/15/2025	41.78	42.10	41.01	41.24	657,101	41.19
1/14/2025	39.85	41.07	39.83	41.07	598,774	41.02
1/13/2025	38.43	39.87	38.42	39.53	506,159	39.48
1/10/2025	38.81	39.27	38.70	39.14	572,227	39.09
1/08/2025	39.07	39.57	38.72	39.40	570,377	39.35
1/07/2025	39.02	39.51	38.73	39.43	712,752	39.38
1/06/2025	39.15	39.75	38.81	39.44	724,615	39.39
1/03/2025	38.89	39.24	38.69	39.17	630,941	39.12
1/02/2025	39.29	39.62	38.50	38.93	502,116	38.88