Atmus Filtration Technologies Inc. (ATMU) Historical Stock Data
50.40 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATMU is up 0.08% a day on average. There have been 16 days where Atmus Filtration Technologies Inc. closed green and 14 days where ATMU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-09 | 51.33 | 50.40 | ↓$0.93 (-1.81%) | 50.34 | 51.64 | 406.05K |
| 2025-12-08 | 52.15 | 51.07 | ↓$1.08 (-2.07%) | 50.84 | 52.69 | 891.36K |
| 2025-12-05 | 52.84 | 52.25 | ↓$0.59 (-1.12%) | 51.90 | 52.93 | 0.97M |
| 2025-12-04 | 52.70 | 52.89 | ↑$0.19 (0.36%) | 51.90 | 53.56 | 669.78K |
| 2025-12-03 | 52.24 | 52.92 | ↑$0.68 (1.30%) | 51.69 | 53.39 | 655.75K |
| 2025-12-02 | 51.19 | 52.27 | ↑$1.08 (2.11%) | 50.99 | 52.50 | 0.93M |
| 2025-12-01 | 50.50 | 51.09 | ↑$0.59 (1.17%) | 50.30 | 51.31 | 673.55K |
| 2025-11-28 | 51.51 | 50.61 | ↓$0.90 (-1.75%) | 50.30 | 51.51 | 746.86K |
| 2025-11-26 | 49.66 | 51.04 | ↑$1.38 (2.78%) | 49.43 | 51.65 | 2.49M |
| 2025-11-25 | 48.60 | 48.03 | ↓$0.57 (-1.17%) | 47.96 | 49.30 | 686.92K |
| 2025-11-24 | 49.01 | 48.60 | ↓$0.41 (-0.84%) | 46.37 | 49.34 | 721.90K |
| 2025-11-21 | 46.97 | 47.82 | ↑$0.85 (1.81%) | 46.64 | 48.37 | 658.23K |
| 2025-11-20 | 47.62 | 46.70 | ↓$0.92 (-1.93%) | 46.58 | 47.97 | 558.50K |
| 2025-11-19 | 46.19 | 46.92 | ↑$0.73 (1.58%) | 45.86 | 47.22 | 676.85K |
| 2025-11-18 | 45.48 | 46.26 | ↑$0.78 (1.72%) | 45.00 | 46.41 | 551.95K |
| 2025-11-17 | 47.55 | 45.87 | ↓$1.68 (-3.53%) | 45.77 | 47.68 | 691.75K |
| 2025-11-14 | 47.91 | 47.64 | ↓$0.27 (-0.56%) | 47.31 | 48.54 | 531.26K |
| 2025-11-13 | 49.75 | 48.69 | ↓$1.06 (-2.13%) | 48.26 | 50.08 | 628.12K |
| 2025-11-12 | 50.05 | 49.94 | ↓$0.11 (-0.22%) | 49.59 | 50.71 | 555.16K |
| 2025-11-11 | 49.64 | 49.99 | ↑$0.35 (0.71%) | 49.15 | 50.05 | 557.40K |
| 2025-11-10 | 48.66 | 49.65 | ↑$0.99 (2.03%) | 48.06 | 50.11 | 1.26M |
| 2025-11-07 | 47.99 | 47.90 | ↓$0.09 (-0.19%) | 47.44 | 51.84 | 1.85M |
| 2025-11-06 | 46.27 | 46.51 | ↑$0.24 (0.52%) | 45.90 | 47.03 | 881.40K |
| 2025-11-05 | 45.79 | 46.10 | ↑$0.31 (0.68%) | 45.29 | 46.57 | 636.35K |
| 2025-11-04 | 45.40 | 45.81 | ↑$0.41 (0.90%) | 44.52 | 45.86 | 537.48K |
| 2025-11-03 | 45.50 | 46.00 | ↑$0.50 (1.10%) | 44.88 | 46.74 | 646.13K |
| 2025-10-31 | 46.38 | 45.48 | ↓$0.90 (-1.94%) | 45.41 | 46.82 | 814.86K |
| 2025-10-30 | 47.00 | 46.60 | ↓$0.40 (-0.85%) | 46.54 | 47.70 | 650.97K |
| 2025-10-29 | 45.82 | 47.15 | ↑$1.33 (2.90%) | 45.82 | 47.87 | 729.41K |
| 2025-10-28 | 45.49 | 45.94 | ↑$0.45 (0.99%) | 44.95 | 46.14 | 709.77K |
Create an account or log in to view more rows.
$ATMU it's going down??
$ATMU do what the markets tells you to do not the other way around
$ATMU glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ATMU Waiting waiting waiting — you know for what !!! Announcement!!!
$ATMU let’s go!! Squeeze time
$ATMU in it to win it
$ATMU to the moon!!! lfG
$ATMU we want higher!!!
$ATMU it begins tomorrow
$ATMU wow