Canada markets close in 9 minutes

Atmus Filtration Technologies Inc. (ATMU)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.96-0.09 (-0.31%)
As of 03:51PM EDT. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202428.8829.0928.7028.9628.96358,318
Jun 25, 202428.5729.0528.5729.0529.05931,300
Jun 24, 202428.1029.0828.0128.8328.83638,300
Jun 21, 202428.0828.2227.8728.0228.02761,200
Jun 20, 202428.1828.4427.9528.0728.07478,600
Jun 18, 202428.4328.4428.1928.3228.32632,700
Jun 17, 202427.8928.3727.6428.3228.321,935,500
Jun 14, 202428.2128.3327.6227.8127.81915,500
Jun 13, 202429.0529.2528.3128.5928.59902,200
Jun 12, 202429.2329.5329.0529.1329.13644,500
Jun 11, 202429.1029.2828.7928.8328.83886,600
Jun 10, 202428.7629.3428.4929.3129.31816,100
Jun 07, 202428.8429.2028.7629.0529.05704,600
Jun 06, 202429.1629.4828.7928.9828.98997,000
Jun 05, 202428.6329.3228.3929.2829.281,545,700
Jun 04, 202429.4929.7128.1528.4528.452,899,300
Jun 03, 202431.3831.5929.1929.6629.661,244,200
May 31, 202430.3830.9130.1430.8430.842,126,500
May 30, 202429.8330.5929.5330.3130.31900,700
May 29, 202429.7530.1129.5329.7029.70793,200
May 28, 202430.1930.4629.8529.9929.99922,500
May 24, 202430.0530.5130.0130.1430.14935,500
May 23, 202430.0030.4829.7329.8829.88845,900
May 22, 202430.1530.3829.7729.8829.88902,600
May 21, 202430.2830.3929.9630.1430.14884,500
May 20, 202430.1930.4229.9230.2830.281,173,200
May 17, 202430.4830.5129.6530.1030.101,715,900
May 16, 202430.6030.8430.1930.2930.29771,300
May 15, 202430.7731.0530.5630.7230.72581,700
May 14, 202430.9030.9930.5530.6830.68696,300
May 13, 202430.9531.3430.2330.6130.611,058,200
May 10, 202430.2730.7330.1930.6930.69663,200
May 09, 202430.2230.4430.0630.2730.271,036,600
May 08, 202429.5230.0929.5230.0630.061,899,800
May 07, 202429.4330.1229.4329.6729.671,088,600
May 06, 202428.9630.1728.9629.6929.692,515,400
May 03, 202430.0030.4828.2628.4428.445,741,900
May 02, 202430.3230.9630.2030.9230.923,183,100
May 01, 202430.4930.8430.1530.1730.172,357,700
Apr 30, 202431.1731.3930.2630.2930.292,156,200
Apr 29, 202431.3331.5231.1331.4131.411,572,900
Apr 26, 202430.9031.3830.7831.3031.301,918,800
Apr 25, 202430.3830.8930.1430.8630.863,163,800
Apr 24, 202431.0031.2030.3730.7530.753,401,100
Apr 23, 202430.8531.4130.6731.0131.011,151,900
Apr 22, 202430.9531.3130.3330.7930.792,076,600
Apr 19, 202431.1631.6730.5430.8730.872,047,100
Apr 18, 202432.5132.5131.0631.0931.092,225,200
Apr 17, 202432.5032.5031.9532.2032.201,122,000
Apr 16, 202431.9432.4131.7432.3032.301,368,400
Apr 15, 202432.7733.0431.9732.1232.123,698,300
Apr 12, 202432.1732.2831.6631.9731.971,319,400
Apr 11, 202432.3632.5531.9532.3132.311,300,500
Apr 10, 202431.9532.5431.3532.3532.351,834,700
Apr 09, 202432.8033.3432.3132.3232.323,955,900
Apr 08, 202433.0833.3032.6332.6332.634,933,800
Apr 05, 202432.6233.2932.6133.1033.101,705,600
Apr 04, 202433.6333.7032.3232.4532.453,953,000
Apr 03, 202433.1533.4932.7233.2533.254,647,400
Apr 02, 202432.2133.4232.0033.2433.245,720,300
Apr 01, 202432.4732.6631.8732.4332.434,334,300
Mar 28, 202432.0032.5231.9232.2532.254,626,200
Mar 27, 202431.0631.9530.7731.9331.932,585,700
Mar 26, 202430.8731.5330.5931.0731.072,795,600
Mar 25, 202430.1630.7729.5230.6830.684,290,900
Mar 22, 202428.6429.7928.6229.5029.5011,500,400
Mar 21, 202427.6829.0327.5428.5528.559,035,400
Mar 20, 202425.9027.5725.5127.5427.5414,939,200
Mar 19, 202426.4627.0025.5326.0026.0012,628,300
Mar 18, 202425.9527.7025.9326.8326.8314,118,900
Mar 15, 202426.2026.7525.6626.1226.125,529,200
Mar 14, 202426.8027.3025.7526.4026.4012,228,100
Mar 13, 202425.2226.5125.0526.1226.129,152,400
Mar 12, 202424.1425.3724.1425.3725.377,030,900
Mar 11, 202423.4125.0123.3624.5624.569,499,400
Mar 08, 202424.5024.5223.2623.8623.867,503,500
Mar 07, 202423.2524.1723.0024.1324.139,157,300
Mar 06, 202423.1623.3722.8123.1323.135,483,800
Mar 05, 202423.2323.7423.0023.1623.163,572,300
Mar 04, 202423.8223.9323.0823.2123.213,046,200
Mar 01, 202423.8724.4623.7223.9623.964,235,500
Feb 29, 202423.9024.0523.4223.8723.872,445,300
Feb 28, 202423.8224.6423.2423.6923.693,753,600
Feb 27, 202423.0423.9322.9923.9123.913,976,500
Feb 26, 202422.8323.1922.7423.0823.081,298,600
Feb 23, 202422.9023.2222.6322.8122.811,744,700
Feb 22, 202422.5022.8222.3022.8122.812,765,200
Feb 21, 202422.5022.8422.3922.4722.471,949,700
Feb 20, 202422.9822.9822.4922.5922.592,012,400
Feb 16, 202422.6823.1522.4422.9522.952,348,100
Feb 15, 202423.0723.0721.8822.5322.535,021,300
Feb 14, 202422.0822.4821.2122.0622.065,798,000
Feb 13, 202421.9122.4521.8922.3522.351,014,900
Feb 12, 202422.0622.6421.9822.6422.64573,400
Feb 09, 202421.9222.0021.6621.9221.92757,000
Feb 08, 202421.6921.9321.5521.8521.85539,000
Feb 07, 202421.5021.7421.0921.6321.63969,900
Feb 06, 202422.3222.5621.1521.5821.581,420,200
Feb 05, 202422.4422.4421.8422.1422.14193,400
Feb 02, 202422.2322.7821.9622.7122.71267,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...