UK markets closed

Atmus Filtration Technologies Inc. (ATMU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.47-0.23 (-0.73%)
As of 12:07PM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 202430.9531.3430.4430.4730.47362,711
10 May 202430.2730.7330.1930.6930.69663,200
09 May 202430.2230.4430.0630.2730.271,036,600
08 May 202429.5230.0929.5230.0630.061,899,800
07 May 202429.4330.1229.4329.6729.671,088,600
06 May 202428.9630.1728.9629.6929.692,515,400
03 May 202430.0030.4828.2628.4428.445,741,900
02 May 202430.3230.9630.2030.9230.923,183,100
01 May 202430.4930.8430.1530.1730.172,357,700
30 Apr 202431.1731.3930.2630.2930.292,156,200
29 Apr 202431.3331.5231.1331.4131.411,572,900
26 Apr 202430.9031.3830.7831.3031.301,918,800
25 Apr 202430.3830.8930.1430.8630.863,163,800
24 Apr 202431.0031.2030.3730.7530.753,401,100
23 Apr 202430.8531.4130.6731.0131.011,151,900
22 Apr 202430.9531.3130.3330.7930.792,076,600
19 Apr 202431.1631.6730.5430.8730.872,047,100
18 Apr 202432.5132.5131.0631.0931.092,225,200
17 Apr 202432.5032.5031.9532.2032.201,122,000
16 Apr 202431.9432.4131.7432.3032.301,368,400
15 Apr 202432.7733.0431.9732.1232.123,698,300
12 Apr 202432.1732.2831.6631.9731.971,319,400
11 Apr 202432.3632.5531.9532.3132.311,300,500
10 Apr 202431.9532.5431.3532.3532.351,834,700
09 Apr 202432.8033.3432.3132.3232.323,955,900
08 Apr 202433.0833.3032.6332.6332.634,933,800
05 Apr 202432.6233.2932.6133.1033.101,705,600
04 Apr 202433.6333.7032.3232.4532.453,953,000
03 Apr 202433.1533.4932.7233.2533.254,647,400
02 Apr 202432.2133.4232.0033.2433.245,720,300
01 Apr 202432.4732.6631.8732.4332.434,334,300
28 Mar 202432.0032.5231.9232.2532.254,626,200
27 Mar 202431.0631.9530.7731.9331.932,585,700
26 Mar 202430.8731.5330.5931.0731.072,795,600
25 Mar 202430.1630.7729.5230.6830.684,290,900
22 Mar 202428.6429.7928.6229.5029.5011,500,400
21 Mar 202427.6829.0327.5428.5528.559,035,400
20 Mar 202425.9027.5725.5127.5427.5414,939,200
19 Mar 202426.4627.0025.5326.0026.0012,628,300
18 Mar 202425.9527.7025.9326.8326.8314,118,900
15 Mar 202426.2026.7525.6626.1226.125,529,200
14 Mar 202426.8027.3025.7526.4026.4012,228,100
13 Mar 202425.2226.5125.0526.1226.129,152,400
12 Mar 202424.1425.3724.1425.3725.377,030,900
11 Mar 202423.4125.0123.3624.5624.569,499,400
08 Mar 202424.5024.5223.2623.8623.867,503,500
07 Mar 202423.2524.1723.0024.1324.139,157,300
06 Mar 202423.1623.3722.8123.1323.135,483,800
05 Mar 202423.2323.7423.0023.1623.163,572,300
04 Mar 202423.8223.9323.0823.2123.213,046,200
01 Mar 202423.8724.4623.7223.9623.964,235,500
29 Feb 202423.9024.0523.4223.8723.872,445,300
28 Feb 202423.8224.6423.2423.6923.693,753,600
27 Feb 202423.0423.9322.9923.9123.913,976,500
26 Feb 202422.8323.1922.7423.0823.081,298,600
23 Feb 202422.9023.2222.6322.8122.811,744,700
22 Feb 202422.5022.8222.3022.8122.812,765,200
21 Feb 202422.5022.8422.3922.4722.471,949,700
20 Feb 202422.9822.9822.4922.5922.592,012,400
16 Feb 202422.6823.1522.4422.9522.952,348,100
15 Feb 202423.0723.0721.8822.5322.535,021,300
14 Feb 202422.0822.4821.2122.0622.065,798,000
13 Feb 202421.9122.4521.8922.3522.351,014,900
12 Feb 202422.0622.6421.9822.6422.64573,400
09 Feb 202421.9222.0021.6621.9221.92757,000
08 Feb 202421.6921.9321.5521.8521.85539,000
07 Feb 202421.5021.7421.0921.6321.63969,900
06 Feb 202422.3222.5621.1521.5821.581,420,200
05 Feb 202422.4422.4421.8422.1422.14193,400
02 Feb 202422.2322.7821.9622.7122.71267,900
01 Feb 202422.4622.5921.9822.5022.50278,400
31 Jan 202422.6322.6522.0922.3322.33245,100
30 Jan 202422.6022.7522.2722.5322.53288,700
29 Jan 202422.3522.9322.0522.6822.68253,400
26 Jan 202422.5222.5722.1422.2922.29226,500
25 Jan 202422.4622.4622.0322.2122.21172,500
24 Jan 202422.3622.5322.0122.0822.08362,200
23 Jan 202422.9022.9022.3322.4222.42332,600
22 Jan 202422.1522.6821.9022.6622.66422,700
19 Jan 202422.3622.3621.7222.0922.09435,400
18 Jan 202422.2522.3722.0922.3022.30317,500
17 Jan 202422.6522.6522.0822.2822.28189,600
16 Jan 202422.2922.5822.1122.5522.55298,100
12 Jan 202422.7422.8622.3722.6622.66167,400
11 Jan 202422.6822.7422.3122.5222.52256,200
10 Jan 202422.7322.7922.3622.6522.65259,800
09 Jan 202422.5922.8222.4122.7022.70323,200
08 Jan 202422.9122.9122.5622.9122.91266,800
05 Jan 202422.4822.8122.4522.8122.81318,100
04 Jan 202422.7022.8122.4922.5522.55304,600
03 Jan 202423.1423.1422.6022.6922.69354,300
02 Jan 202423.3323.6023.0123.2123.21206,900
29 Dec 202323.2323.5923.1523.4923.49226,000
28 Dec 202323.2223.4423.1623.3123.31187,900
27 Dec 202323.4923.7723.1423.2223.22254,700
26 Dec 202323.4723.9623.4423.5923.59276,900
22 Dec 202324.1224.4623.1523.2523.25425,300
21 Dec 202324.7324.7823.9924.2224.22229,400
20 Dec 202324.6824.9224.2124.2724.27277,900
19 Dec 202324.8125.0424.5824.7324.73249,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...