Atmus Filtration Technologies Inc. Common Stock (ATMU)

36.73Last Price

-1.31 (-3.44%)Change

Date Range:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
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	38.09
2/28/2025	38.64	39.94	38.64	39.80	795,783	39.80
2/27/2025	38.88	39.59	38.57	38.60	780,548	38.60
2/26/2025	39.38	40.04	38.88	38.97	649,013	38.97
2/25/2025	38.24	39.70	38.19	39.19	1,095,329	39.19
2/24/2025	37.30	39.01	37.30	38.20	1,358,333	38.20
2/21/2025	38.20	39.07	36.38	37.75	1,868,538	37.75
2/20/2025	39.43	40.11	38.77	39.18	1,217,337	39.18
2/19/2025	39.31	39.81	39.17	39.70	734,882	39.70
2/18/2025	40.18	40.58	39.45	39.64	1,043,513	39.64
2/14/2025	40.11	40.90	40.11	40.27	1,012,061	40.27
2/13/2025	39.74	40.17	39.18	40.07	441,353	40.07
2/12/2025	40.37	41.11	39.16	39.47	689,471	39.47
2/11/2025	40.41	41.41	40.27	41.35	637,556	41.35
2/10/2025	41.17	41.48	40.52	40.69	447,848	40.69
2/07/2025	40.38	41.08	40.38	40.97	491,026	40.97
2/06/2025	41.19	41.29	40.19	40.64	503,050	40.64
2/05/2025	41.29	41.45	40.76	41.00	480,295	41.00
2/04/2025	40.80	41.38	40.61	41.28	408,854	41.28
2/03/2025	41.32	41.44	39.95	40.80	591,083	40.80
1/31/2025	42.80	42.86	41.53	41.82	647,315	41.82
1/30/2025	42.23	43.16	42.23	42.87	401,792	42.87
1/29/2025	41.81	42.36	41.30	42.06	331,904	42.06
1/28/2025	40.94	42.12	40.90	41.94	822,433	41.94
1/27/2025	42.30	42.52	40.53	40.82	617,070	40.82
1/24/2025	43.33	43.43	42.70	43.05	384,281	43.05
1/23/2025	42.80	43.69	42.49	43.46	465,841	43.46
1/22/2025	42.85	44.09	42.35	42.88	1,440,662	42.88
1/21/2025	42.37	42.99	42.00	42.75	562,762	42.75
1/17/2025	42.18	42.53	41.87	42.21	836,016	42.21
1/16/2025	41.33	42.04	41.25	41.78	438,957	41.78
1/15/2025	41.78	42.10	41.01	41.24	657,101	41.24
1/14/2025	39.85	41.07	39.83	41.07	598,774	41.07
1/13/2025	38.43	39.87	38.42	39.53	506,159	39.53
1/10/2025	38.81	39.27	38.70	39.14	572,227	39.14
1/08/2025	39.07	39.57	38.72	39.40	570,377	39.40
1/07/2025	39.02	39.51	38.73	39.43	712,752	39.43
1/06/2025	39.15	39.75	38.81	39.44	724,615	39.44
1/03/2025	38.89	39.24	38.69	39.17	630,941	39.17
1/02/2025	39.29	39.62	38.50	38.93	502,116	38.93
12/31/2024	38.73	0.00	39.18	39.18	0	39.18
12/30/2024	38.34	38.93	37.70	38.73	385,672	38.73
12/27/2024	38.91	39.23	38.39	38.69	293,129	38.69
12/26/2024	39.07	39.44	38.85	39.27	401,486	39.27
12/24/2024	38.97	39.21	38.86	39.21	140,786	39.21
12/23/2024	38.93	39.06	38.56	39.04	586,063	39.04
12/20/2024	38.46	39.58	38.20	39.25	1,009,786	39.25
12/19/2024	39.41	39.78	38.70	38.81	336,132	38.81
12/18/2024	40.04	40.35	38.90	38.99	802,390	38.99
12/17/2024	40.33	40.79	39.82	39.94	621,035	39.94
12/16/2024	40.76	40.89	40.01	40.71	516,932	40.71
12/13/2024	40.55	41.53	40.55	40.72	449,977	40.72
12/12/2024	40.81	41.38	40.46	41.03	641,720	41.03
12/11/2024	41.47	42.00	40.57	40.64	977,927	40.64
12/10/2024	40.93	41.20	40.22	40.78	1,216,523	40.78
12/09/2024	42.74	42.82	40.81	40.95	1,472,739	40.95
12/06/2024	42.73	43.14	42.33	42.64	423,894	42.64
12/05/2024	42.96	43.20	42.68	42.73	387,185	42.73