UK markets close in 1 hour 43 minutes

Atmus Filtration Technologies Inc. (ATMU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
29.05+0.07 (+0.24%)
As of 09:47AM EDT. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 202428.8429.0828.7629.0529.0515,278
06 Jun 202429.1629.4828.7928.9828.98997,000
05 Jun 202428.6329.3228.3929.2829.281,545,700
04 Jun 202429.4929.7128.1528.4528.452,899,300
03 Jun 202431.3831.5929.1929.6629.661,244,200
31 May 202430.3830.9130.1430.8430.842,126,500
30 May 202429.8330.5929.5330.3130.31900,700
29 May 202429.7530.1129.5329.7029.70793,200
28 May 202430.1930.4629.8529.9929.99922,500
24 May 202430.0530.5130.0130.1430.14935,500
23 May 202430.0030.4829.7329.8829.88845,900
22 May 202430.1530.3829.7729.8829.88902,600
21 May 202430.2830.3929.9630.1430.14884,500
20 May 202430.1930.4229.9230.2830.281,173,200
17 May 202430.4830.5129.6530.1030.101,715,900
16 May 202430.6030.8430.1930.2930.29771,300
15 May 202430.7731.0530.5630.7230.72581,700
14 May 202430.9030.9930.5530.6830.68696,300
13 May 202430.9531.3430.2330.6130.611,058,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...