Atmus Filtration Technologies Inc. Common Stock (ATMU)

42.36Last Price

-0.51 (-1.19%)Change

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	42.23	43.16	42.23	42.87	401,792	42.87
1/29/2025	41.81	42.36	41.30	42.06	331,904	42.06
1/28/2025	40.94	42.12	40.90	41.94	822,433	41.94
1/27/2025	42.30	42.52	40.53	40.82	617,070	40.82
1/24/2025	43.33	43.43	42.70	43.05	384,281	43.05
1/23/2025	42.80	43.69	42.49	43.46	465,841	43.46
1/22/2025	42.85	44.09	42.35	42.88	1,440,662	42.88
1/21/2025	42.37	42.99	42.00	42.75	562,762	42.75
1/17/2025	42.18	42.53	41.87	42.21	836,016	42.21
1/16/2025	41.33	42.04	41.25	41.78	438,957	41.78
1/15/2025	41.78	42.10	41.01	41.24	657,101	41.24
1/14/2025	39.85	41.07	39.83	41.07	598,774	41.07
1/13/2025	38.43	39.87	38.42	39.53	506,159	39.53
1/10/2025	38.81	39.27	38.70	39.14	572,227	39.14
1/08/2025	39.07	39.57	38.72	39.40	570,377	39.40
1/07/2025	39.02	39.51	38.73	39.43	712,752	39.43
1/06/2025	39.15	39.75	38.81	39.44	724,615	39.44
1/03/2025	38.89	39.24	38.69	39.17	630,941	39.17
1/02/2025	39.29	39.62	38.50	38.93	502,116	38.93
12/31/2024	38.73	0.00	39.18	39.18	0	39.18
12/30/2024	38.34	38.93	37.70	38.73	385,672	38.73
12/27/2024	38.91	39.23	38.39	38.69	293,129	38.69
12/26/2024	39.07	39.44	38.85	39.27	401,486	39.27
12/24/2024	38.97	39.21	38.86	39.21	140,786	39.21
12/23/2024	38.93	39.06	38.56	39.04	586,063	39.04
12/20/2024	38.46	39.58	38.20	39.25	1,009,786	39.25
12/19/2024	39.41	39.78	38.70	38.74	373,325	38.74
12/18/2024	40.04	40.35	38.90	38.99	802,390	38.99
12/17/2024	40.33	40.79	39.82	39.94	621,035	39.94
12/16/2024	40.76	40.89	40.01	40.71	516,932	40.71
12/13/2024	40.55	41.53	40.55	40.72	449,977	40.72
12/12/2024	40.81	41.38	40.46	41.03	641,720	41.03
12/11/2024	41.47	42.00	40.57	40.64	977,927	40.64
12/10/2024	40.93	41.20	40.22	40.78	1,216,523	40.78
12/09/2024	42.74	42.82	40.81	40.95	1,472,739	40.95
12/06/2024	42.73	43.14	42.33	42.64	423,894	42.64
12/05/2024	42.96	43.20	42.68	42.73	387,185	42.73
12/04/2024	43.04	43.45	42.67	43.01	1,222,417	43.01
12/03/2024	43.52	43.74	42.44	42.88	1,265,985	42.88
12/02/2024	43.51	44.75	43.44	43.64	1,230,692	43.64
11/29/2024	43.59	43.85	43.28	43.29	340,849	43.29
11/27/2024	43.70	44.12	43.00	43.06	557,035	43.06
11/26/2024	43.71	44.88	43.18	43.72	712,987	43.72
11/25/2024	44.98	45.43	44.05	44.07	602,887	44.07
11/22/2024	44.03	44.51	43.86	44.50	568,664	44.50
11/21/2024	43.41	43.98	43.04	43.77	563,908	43.77
11/20/2024	42.99	43.11	42.73	42.98	429,270	42.98
11/19/2024	42.43	43.56	42.11	43.02	691,217	43.02
11/18/2024	43.35	43.63	42.91	43.00	1,253,337	43.00
11/15/2024	43.30	43.43	42.80	43.26	900,266	43.26
11/14/2024	43.54	43.84	42.80	43.10	1,019,793	43.10
11/13/2024	42.88	43.82	42.54	43.57	911,555	43.57
11/12/2024	42.78	42.88	42.12	42.56	1,138,260	42.56
11/11/2024	43.77	44.50	42.26	42.37	936,499	42.37
11/08/2024	42.39	44.66	42.14	44.27	1,484,489	44.27
11/07/2024	41.35	41.97	41.00	41.47	1,495,008	41.47
11/06/2024	41.74	42.96	40.36	41.52	1,251,235	41.52
11/05/2024	38.93	39.79	38.81	39.50	1,021,419	39.50
11/04/2024	38.87	39.19	38.46	38.87	409,517	38.87
11/01/2024	39.25	39.31	38.71	39.00	574,966	39.00
10/31/2024	38.71	39.03	38.29	38.94	603,552	38.94