Atmus Filtration Technologies Inc. Common Stock (ATMU)

47.23
+0.00 (0.00%)
NYSE· Last Trade: Sep 1st, 9:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Atmus Filtration Technologies Inc. Common Stock (ATMU)

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202647.3047.4946.5847.23638,04247.23
8/28/202649.2049.2847.0447.73554,76347.73
8/27/202648.9649.0748.1348.82478,71648.82
8/26/202650.0450.5148.7349.48550,89749.42
8/25/202648.9249.6547.8649.64418,67849.58
8/24/202650.1750.1748.1148.13272,87248.07
8/21/202649.9050.3149.1149.80516,54849.74
8/20/202648.5749.5548.3049.37436,59149.31
8/19/202650.2952.3349.0749.16562,50749.10
8/18/202650.8251.9849.7549.89722,62349.83
8/17/202650.6151.6650.5651.13549,61351.07
8/14/202649.8251.1049.5951.01813,13050.95
8/13/202650.2450.2448.9449.791,107,28649.73
8/12/202650.2150.8849.3649.80886,57549.74
8/11/202650.0350.3449.4549.461,395,29849.40
8/10/202651.1052.1049.4949.621,163,78449.56
8/07/202652.6754.7751.0851.17961,26151.11
8/06/202654.6955.7653.6754.51644,46954.44
8/05/202655.3355.7553.4554.15997,48954.08
8/04/202654.5455.4453.6155.12533,33455.05
8/03/202651.5054.0951.5053.88503,73653.81
7/31/202652.1652.5051.1851.63450,34551.57
7/30/202651.5652.1350.7851.63463,30251.57
7/29/202653.7254.2350.2050.45612,46650.39
7/28/202654.0954.8253.2954.53553,65654.46
7/27/202653.8454.7652.6854.22650,87654.15
7/24/202653.3254.0852.6353.56542,16953.50
7/23/202652.1853.5552.1853.08431,79153.02
7/22/202651.1952.6051.1952.53355,47752.47
7/21/202651.1451.8650.3751.14393,01651.08
7/20/202651.7352.0650.4850.52829,56950.46
7/17/202650.9952.6350.9951.36652,77551.30
7/16/202650.8052.6950.3452.45581,47852.39
7/15/202651.9251.9751.0951.52648,55851.46
7/14/202652.1252.4950.9952.07523,32952.01
7/13/202650.6951.5550.2051.25672,80551.19
7/10/202650.0551.6749.9650.67758,76850.61
7/09/202650.2350.8849.1750.03504,00949.97
7/08/202650.0950.2748.7149.52607,06749.46
7/07/202652.3052.3050.2350.82500,80850.76
7/06/202649.7052.0449.4752.00549,76251.94
7/02/202649.9550.2248.7349.71522,15149.65
7/01/202650.8451.1649.6449.64634,32749.58
6/30/202651.4752.1550.6650.99813,85750.93
6/29/202652.9553.6950.5751.001,248,41450.94
6/26/202653.6354.0052.6653.872,838,31853.80
6/25/202651.1654.2650.7854.17737,45454.10
6/24/202649.9351.6049.7150.69944,29450.63
6/23/202651.0351.2850.1150.15481,81850.09
6/22/202652.2052.7751.3452.12502,91252.06
6/18/202651.4852.3251.2851.792,138,17251.73
6/17/202651.7653.0550.6650.87851,96150.81
6/16/202650.6652.2049.8251.67653,25351.61
6/15/202651.1151.7349.9850.02865,55649.96
6/12/202648.7450.2548.1649.801,660,60249.74
6/11/202648.3749.1547.3548.18949,73348.12
6/10/202648.1849.1546.9947.46829,92547.40
6/09/202646.8448.5746.3548.38972,62948.32
6/08/202646.2446.8045.8646.15478,59146.09
6/05/202647.0247.4645.6345.91566,03945.85
6/04/202647.8747.9747.0247.21710,16347.15
6/03/202646.4147.4646.4147.37819,75647.31
6/02/202645.8047.3145.3947.25960,96147.19
6/01/202645.8646.1844.1345.701,058,41845.64