NYSE : ATMU
Atmus Filtration Technologies Inc. — Price history
Consumer Discretionary · Auto Parts · United States
Last price 45.69 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.73B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Atmus Filtration Technologies Inc. (ATMU) closed at 48.28 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 46.04 | 48.47 | 46.04 | 48.28 | 329,456 | +5.67% |
| 2026-10-30 | 45.64 | 46.57 | 45.435 | 45.69 | 719,282 | -1.66% |
| 2026-10-29 | 45.14 | 46.475 | 44.655 | 46.46 | 677,663 | +3.04% |
| 2026-10-28 | 45.56 | 45.835 | 44.68 | 45.09 | 527,273 | +0.20% |
| 2026-10-27 | 45.19 | 45.58 | 44.55 | 45 | 935,804 | +1.21% |
| 2026-10-26 | 44.51 | 45.55 | 43.71 | 44.46 | 592,004 | -0.34% |
| 2026-10-23 | 44.23 | 44.89 | 43.556 | 44.61 | 458,689 | -0.31% |
| 2026-10-22 | 44.68 | 45.02 | 43.7 | 44.75 | 573,957 | -0.73% |
| 2026-10-21 | 45.13 | 45.825 | 44.85 | 45.08 | 421,414 | +0.74% |
| 2026-10-20 | 44.02 | 45.7 | 43.847 | 44.75 | 708,890 | +0.92% |
| 2026-10-19 | 44.6 | 45.1 | 44.19 | 44.34 | 694,370 | -0.07% |
| 2026-10-16 | 44.06 | 44.58 | 43.84 | 44.37 | 658,530 | +0.89% |
| 2026-10-15 | 43.13 | 43.98 | 42.75 | 43.98 | 1,023,640 | +2.11% |
| 2026-10-14 | 42.84 | 43.57 | 42.83 | 43.07 | 539,229 | -1.58% |
| 2026-10-13 | 43.26 | 43.84 | 42.66 | 43.76 | 424,153 | +1.55% |
| 2026-10-12 | 42.82 | 43.66 | 42.755 | 43.09 | 303,704 | +0.65% |
| 2026-10-09 | 42.95 | 43.46 | 42.06 | 42.81 | 524,167 | +0.45% |
| 2026-10-08 | 43.51 | 43.955 | 40.75 | 42.62 | 1,082,115 | -3.40% |
| 2026-10-07 | 45.17 | 45.56 | 43.875 | 44.12 | 607,138 | -4.00% |
| 2026-10-06 | 46.69 | 47.17 | 45.79 | 45.96 | 438,410 | -0.48% |
| 2026-10-05 | 45.63 | 46.565 | 45.13 | 46.18 | 715,002 | +1.05% |
| 2026-10-02 | 45.62 | 46.175 | 45.07 | 45.7 | 852,114 | +2.49% |
| 2026-10-01 | 43.3 | 45.348 | 43.01 | 44.59 | 782,354 | +2.69% |
| 2026-09-30 | 44.11 | 44.154 | 43.25 | 43.42 | 776,183 | -1.18% |
| 2026-09-29 | 44.14 | 44.6 | 43.71 | 43.94 | 916,383 | -0.23% |
| 2026-09-28 | 44.37 | 44.72 | 43.69 | 44.04 | 655,693 | -1.50% |
| 2026-09-25 | 44.93 | 45.29 | 44.6 | 44.71 | 448,364 | -0.18% |
| 2026-09-24 | 44.46 | 45.13 | 43.91 | 44.79 | 508,352 | -0.33% |
| 2026-09-23 | 45 | 45.42 | 44.531 | 44.94 | 501,893 | -1.01% |
| 2026-09-22 | 44.97 | 45.505 | 44.51 | 45.4 | 617,504 | +1.82% |
| 2026-09-21 | 44.44 | 45.675 | 43.79 | 44.59 | 507,065 | +1.59% |
| 2026-09-18 | 44.15 | 44.41 | 43.65 | 43.89 | 3,480,890 | -0.72% |
| 2026-09-17 | 45.48 | 45.48 | 44 | 44.21 | 464,667 | -0.14% |
| 2026-09-16 | 44.87 | 45.325 | 43.74 | 44.27 | 674,882 | -0.09% |
| 2026-09-15 | 44.54 | 44.66 | 43.87 | 44.31 | 750,376 | -0.14% |
| 2026-09-14 | 44.37 | 45.19 | 43.39 | 44.37 | 569,878 | -2.29% |
| 2026-09-11 | 46.3 | 46.3 | 45.11 | 45.41 | 524,062 | +0.00% |
| 2026-09-10 | 45.84 | 46.16 | 45.28 | 45.41 | 345,837 | -2.18% |
| 2026-09-09 | 47.13 | 47.375 | 46.11 | 46.42 | 526,258 | -2.13% |
| 2026-09-08 | 48.49 | 48.78 | 47.42 | 47.43 | 602,988 | -1.88% |
| 2026-09-04 | 47.44 | 48.87 | 47.44 | 48.34 | 690,069 | +1.02% |
| 2026-09-03 | 47.83 | 48.38 | 46.245 | 47.85 | 685,297 | +1.18% |
| 2026-09-02 | 46.23 | 47.485 | 45.87 | 47.29 | 627,656 | +2.36% |
| 2026-09-01 | 46.68 | 47.98 | 45.98 | 46.2 | 531,539 | -2.18% |
| 2026-08-31 | 47.3 | 47.49 | 46.58 | 47.23 | 594,453 | -1.05% |
| 2026-08-28 | 49.2 | 49.285 | 47.04 | 47.73 | 554,678 | -2.23% |
| 2026-08-27 | 48.96 | 49.07 | 48.13 | 48.82 | 478,713 | -1.21% |
| 2026-08-26 | 50.04 | 50.51 | 48.73 | 49.48 | 546,314 | -0.32% |
| 2026-08-25 | 48.92 | 49.65 | 47.86 | 49.64 | 418,678 | +3.14% |
| 2026-08-24 | 50.17 | 50.17 | 48.11 | 48.13 | 272,873 | -3.35% |
| 2026-08-21 | 49.9 | 50.31 | 49.11 | 49.8 | 516,547 | +0.87% |
| 2026-08-20 | 48.57 | 49.55 | 48.305 | 49.37 | 436,592 | +0.43% |
| 2026-08-19 | 50.29 | 52.33 | 49.07 | 49.16 | 562,506 | -1.46% |
| 2026-08-18 | 50.82 | 51.98 | 49.75 | 49.89 | 722,624 | -2.43% |
| 2026-08-17 | 50.61 | 51.665 | 50.56 | 51.13 | 549,613 | +0.24% |
| 2026-08-14 | 49.82 | 51.1 | 49.595 | 51.01 | 813,130 | +2.45% |
| 2026-08-13 | 50.24 | 50.24 | 48.94 | 49.79 | 1,107,287 | -0.02% |
| 2026-08-12 | 50.21 | 50.885 | 49.36 | 49.8 | 883,561 | +0.69% |
| 2026-08-11 | 50.03 | 50.34 | 49.45 | 49.46 | 1,395,300 | -0.32% |
| 2026-08-10 | 51.1 | 52.1 | 49.49 | 49.62 | 1,163,784 | -3.03% |
| 2026-08-07 | 52.67 | 54.765 | 51.08 | 51.17 | 961,260 | -6.13% |
| 2026-08-06 | 54.69 | 55.755 | 53.67 | 54.51 | 644,489 | +0.66% |
| 2026-08-05 | 55.33 | 55.75 | 53.45 | 54.15 | 997,489 | -1.76% |
| 2026-08-04 | 54.54 | 55.44 | 53.61 | 55.12 | 533,334 | +2.30% |
| 2026-08-03 | 51.5 | 54.09 | 51.5 | 53.88 | 503,737 | +4.36% |
| 2026-07-31 | 52.16 | 52.5 | 51.18 | 51.63 | 450,344 | +0.00% |
| 2026-07-30 | 51.56 | 52.13 | 50.78 | 51.63 | 463,302 | +2.34% |
| 2026-07-29 | 53.72 | 54.235 | 50.2 | 50.45 | 612,466 | -7.48% |
| 2026-07-28 | 54.09 | 54.82 | 53.29 | 54.53 | 553,657 | +0.57% |
| 2026-07-27 | 53.84 | 54.76 | 52.68 | 54.22 | 650,877 | +1.23% |
| 2026-07-24 | 53.32 | 54.076 | 52.63 | 53.56 | 542,168 | +0.90% |
| 2026-07-23 | 52.18 | 53.555 | 52.18 | 53.08 | 431,791 | +1.05% |
| 2026-07-22 | 51.19 | 52.6 | 51.19 | 52.53 | 355,477 | +2.72% |
| 2026-07-21 | 51.14 | 51.86 | 50.37 | 51.14 | 393,016 | +1.23% |
| 2026-07-20 | 51.73 | 52.065 | 50.48 | 50.52 | 829,571 | -1.64% |
| 2026-07-17 | 50.99 | 52.635 | 50.99 | 51.36 | 652,774 | -2.08% |
| 2026-07-16 | 50.8 | 52.69 | 50.34 | 52.45 | 581,477 | +1.81% |
| 2026-07-15 | 51.92 | 51.97 | 51.09 | 51.52 | 648,555 | -1.06% |
| 2026-07-14 | 52.12 | 52.49 | 50.99 | 52.07 | 523,329 | +1.60% |
| 2026-07-13 | 50.69 | 51.55 | 50.2 | 51.25 | 672,805 | +1.14% |
| 2026-07-10 | 50.05 | 51.67 | 49.96 | 50.67 | 758,767 | +1.28% |
| 2026-07-09 | 50.23 | 50.88 | 49.17 | 50.03 | 504,009 | +1.03% |
| 2026-07-08 | 50.09 | 50.265 | 48.71 | 49.52 | 607,066 | -2.56% |
| 2026-07-07 | 52.3 | 52.3 | 50.225 | 50.82 | 500,807 | -2.27% |
| 2026-07-06 | 49.7 | 52.04 | 49.465 | 52 | 549,760 | +4.61% |
| 2026-07-02 | 49.95 | 50.22 | 48.735 | 49.71 | 522,151 | +0.14% |
| 2026-07-01 | 50.84 | 51.165 | 49.64 | 49.64 | 634,326 | -2.65% |
| 2026-06-30 | 51.47 | 52.15 | 50.66 | 50.99 | 813,857 | -0.02% |
| 2026-06-29 | 52.95 | 53.69 | 50.57 | 51 | 1,248,414 | -5.33% |
| 2026-06-26 | 53.63 | 54 | 52.66 | 53.87 | 2,838,318 | -0.55% |
| 2026-06-25 | 51.16 | 54.26 | 50.78 | 54.17 | 737,453 | +6.87% |
| 2026-06-24 | 49.93 | 51.605 | 49.71 | 50.69 | 944,293 | +1.08% |
| 2026-06-23 | 51.03 | 51.28 | 50.11 | 50.15 | 481,817 | -3.78% |
| 2026-06-22 | 52.2 | 52.77 | 51.34 | 52.12 | 502,911 | +0.64% |
| 2026-06-18 | 51.48 | 52.32 | 51.28 | 51.79 | 2,138,172 | +1.81% |
| 2026-06-17 | 51.76 | 53.05 | 50.662 | 50.87 | 851,960 | -1.55% |
| 2026-06-16 | 50.66 | 52.2 | 49.817 | 51.67 | 653,253 | +3.30% |
| 2026-06-15 | 51.11 | 51.73 | 49.98 | 50.02 | 865,555 | +0.44% |
| 2026-06-12 | 48.74 | 50.25 | 48.16 | 49.8 | 1,660,601 | +3.36% |
| 2026-06-11 | 48.37 | 49.15 | 47.35 | 48.18 | 949,733 | +1.52% |
| 2026-06-10 | 48.18 | 49.15 | 46.99 | 47.46 | 829,925 | -1.90% |
| 2026-06-09 | 46.84 | 48.57 | 46.35 | 48.38 | 972,628 | +4.83% |
| 2026-06-08 | 46.24 | 46.805 | 45.86 | 46.15 | 478,591 | +0.52% |
| 2026-06-05 | 47.02 | 47.46 | 45.63 | 45.91 | 566,039 | -2.75% |
| 2026-06-04 | 47.87 | 47.97 | 47.02 | 47.21 | 710,162 | -0.34% |
| 2026-06-03 | 46.41 | 47.46 | 46.41 | 47.37 | 819,756 | +0.25% |
| 2026-06-02 | 45.8 | 47.31 | 45.39 | 47.25 | 961,201 | +3.39% |
| 2026-06-01 | 45.86 | 46.18 | 44.13 | 45.7 | 1,058,419 | -2.31% |
| 2026-05-29 | 47.84 | 48 | 46.7 | 46.78 | 1,021,593 | -2.09% |
| 2026-05-28 | 48.88 | 48.88 | 47.59 | 47.78 | 901,961 | -3.16% |
| 2026-05-27 | 50.47 | 50.47 | 49.32 | 49.34 | 689,757 | -1.60% |
| 2026-05-26 | 49 | 50.15 | 48.82 | 50.14 | 642,120 | +2.80% |
| 2026-05-22 | 48.6 | 49.275 | 48.06 | 48.83 | 422,914 | +0.83% |
| 2026-05-21 | 48.84 | 49.08 | 47.11 | 48.43 | 912,015 | -1.10% |
| 2026-05-20 | 48.79 | 49.43 | 48.04 | 48.97 | 1,121,006 | +1.28% |
| 2026-05-19 | 49.46 | 49.835 | 48.19 | 48.35 | 903,830 | -3.93% |
| 2026-05-18 | 51.64 | 52.4 | 50.29 | 50.33 | 1,016,834 | -2.54% |
| 2026-05-15 | 52.98 | 53.327 | 51.48 | 51.64 | 656,877 | -4.33% |
| 2026-05-14 | 54.69 | 55.105 | 53.741 | 53.98 | 729,153 | -0.31% |
| 2026-05-13 | 55.5 | 55.83 | 53.57 | 54.15 | 1,167,748 | -2.43% |