NYSE - Delayed Quote USD

Atmus Filtration Technologies Inc. (ATMU)

36.02

-0.09

(-0.25%)

At close: May 30 at 4:00:02 PM EDT

36.02

0.00

(0.00%)

After hours: May 30 at 6:16:42 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	36.10	36.24	35.68	36.02	36.02	571,600
May 29, 2025	36.80	36.80	36.06	36.11	36.11	414,700
May 28, 2025	36.97	37.24	36.24	36.39	36.39	906,300
May 27, 2025	36.58	37.31	36.56	36.86	36.86	497,100
May 23, 2025	36.07	36.74	36.07	36.54	36.54	2,283,700
May 22, 2025	37.48	37.57	36.64	36.66	36.66	483,500
May 21, 2025	37.86	38.73	37.68	37.71	37.71	977,200
May 20, 2025	38.05	38.46	38.05	38.26	38.26	710,400
May 19, 2025	37.73	38.58	37.69	38.32	38.32	450,500
May 16, 2025	38.46	38.81	37.97	38.16	38.16	710,100
May 15, 2025	38.37	38.75	38.00	38.55	38.55	490,500
May 14, 2025	38.68	39.16	38.36	38.38	38.38	563,600
May 13, 2025	38.25	39.16	38.17	38.82	38.82	557,100
May 12, 2025	38.05	38.51	37.65	38.15	38.15	835,900
May 9, 2025	36.48	36.90	35.93	36.27	36.27	881,500
May 8, 2025	36.01	36.94	35.60	36.42	36.42	620,600
May 7, 2025	35.79	36.14	35.28	35.58	35.58	475,400
May 6, 2025	36.06	36.69	35.60	35.62	35.62	505,400
May 5, 2025	35.64	37.02	35.64	36.32	36.32	539,600
May 2, 2025	36.41	38.00	36.04	36.10	36.10	639,000
May 1, 2025	34.90	35.92	33.93	35.26	35.26	1,345,400
Apr 30, 2025	34.29	34.72	33.58	34.67	34.67	655,600
Apr 29, 2025	34.36	34.76	34.06	34.43	34.43	717,600
Apr 28, 2025	34.14	34.63	33.86	34.54	34.54	497,000
Apr 25, 2025	34.40	34.54	33.83	34.27	34.27	415,300
Apr 24, 2025	33.49	34.42	33.38	34.37	34.37	710,300
Apr 23, 2025	34.43	35.07	33.14	33.30	33.30	832,000
Apr 22, 2025	33.05	33.66	32.26	33.15	33.15	1,329,000
Apr 21, 2025	32.84	33.21	31.68	32.20	32.20	627,600
Apr 17, 2025	33.28	34.34	33.17	33.39	33.39	421,900
Apr 16, 2025	33.34	34.38	32.74	33.20	33.20	742,300
Apr 15, 2025	33.86	34.77	33.40	33.65	33.65	579,100
Apr 14, 2025	33.78	34.25	33.02	33.80	33.80	1,244,500
Apr 11, 2025	33.09	33.78	32.19	33.15	33.15	1,027,600
Apr 10, 2025	34.70	34.89	33.24	33.62	33.62	1,018,500
Apr 9, 2025	31.20	35.92	31.20	35.56	35.56	1,706,600
Apr 8, 2025	33.43	33.85	31.17	31.66	31.66	1,488,500
Apr 7, 2025	31.76	34.32	30.94	32.36	32.36	1,186,200
Apr 4, 2025	33.16	33.86	32.23	32.98	32.98	1,077,900
Apr 3, 2025	35.88	36.38	34.46	34.78	34.78	1,174,500
Apr 2, 2025	36.43	37.93	36.43	37.87	37.87	547,300
Apr 1, 2025	36.64	37.22	36.18	37.21	37.21	766,200
Mar 31, 2025	37.04	37.09	36.34	36.73	36.73	1,089,700
Mar 28, 2025	37.95	38.24	37.21	37.56	37.56	756,500
Mar 27, 2025	38.65	38.69	37.55	38.11	38.11	2,426,600
Mar 26, 2025	38.56	38.81	37.75	38.08	38.08	802,800
Mar 25, 2025	38.30	38.64	38.00	38.40	38.40	520,100
Mar 24, 2025	38.08	38.34	37.61	38.21	38.21	869,900
Mar 21, 2025	37.81	38.10	37.38	37.51	37.51	2,081,500
Mar 20, 2025	38.19	39.07	38.01	38.31	38.31	712,500
Mar 19, 2025	37.07	39.09	36.90	38.66	38.66	774,300
Mar 18, 2025	36.72	37.32	36.62	37.23	37.23	804,600
Mar 17, 2025	36.84	37.17	36.42	36.99	36.99	886,200
Mar 14, 2025	36.24	36.82	35.88	36.79	36.79	1,180,500
Mar 13, 2025	37.28	37.49	35.66	35.75	35.75	1,591,900
Mar 12, 2025	37.75	38.52	36.65	37.62	37.62	1,142,600
Mar 11, 2025	37.65	37.68	36.21	37.10	37.10	932,900
Mar 10, 2025	37.06	37.86	36.84	37.60	37.60	1,261,200
Mar 7, 2025	37.00	38.20	36.90	37.84	37.84	1,095,500
Mar 6, 2025	36.75	37.68	35.75	37.32	37.32	817,900
Mar 5, 2025	36.91	37.65	36.37	37.04	37.04	878,800
Mar 4, 2025	0.05 Dividend
Mar 4, 2025	37.39	37.80	36.05	36.73	36.73	906,800
Mar 3, 2025	39.84	40.21	37.72	38.09	38.04	1,189,400
Feb 28, 2025	38.64	39.94	38.64	39.80	39.75	795,800
Feb 27, 2025	38.88	39.58	38.57	38.60	38.55	780,500
Feb 26, 2025	39.38	40.04	38.88	38.97	38.92	649,000
Feb 25, 2025	38.24	39.70	38.19	39.19	39.14	1,095,300
Feb 24, 2025	37.30	39.01	37.30	38.20	38.15	1,358,300
Feb 21, 2025	38.20	39.07	36.38	37.75	37.70	1,868,500
Feb 20, 2025	39.43	40.11	38.77	39.18	39.13	1,219,200
Feb 19, 2025	39.31	39.81	39.17	39.70	39.65	734,900
Feb 18, 2025	40.18	40.58	39.45	39.64	39.59	1,043,500
Feb 14, 2025	40.11	40.90	40.11	40.27	40.22	1,012,100
Feb 13, 2025	39.74	40.17	39.18	40.07	40.02	441,400
Feb 12, 2025	40.37	41.11	39.16	39.47	39.42	689,500
Feb 11, 2025	40.41	41.41	40.27	41.35	41.30	637,600
Feb 10, 2025	41.17	41.48	40.52	40.69	40.64	447,800
Feb 7, 2025	40.38	41.08	40.38	40.97	40.92	487,300
Feb 6, 2025	41.19	41.29	40.19	40.64	40.59	503,100
Feb 5, 2025	41.29	41.46	40.76	41.00	40.95	480,300
Feb 4, 2025	40.80	41.38	40.61	41.28	41.23	408,900
Feb 3, 2025	41.32	41.44	39.95	40.80	40.75	591,100
Jan 31, 2025	42.80	42.86	41.53	41.82	41.77	647,300
Jan 30, 2025	42.23	43.16	42.23	42.87	42.81	483,000
Jan 29, 2025	41.81	42.36	41.30	42.06	42.00	331,900
Jan 28, 2025	40.94	42.12	40.90	41.94	41.88	666,700
Jan 27, 2025	42.30	42.52	40.53	40.82	40.77	617,100
Jan 24, 2025	43.33	43.43	42.70	43.05	42.99	384,300
Jan 23, 2025	42.80	43.69	42.49	43.46	43.40	465,800
Jan 22, 2025	42.85	44.09	42.35	42.88	42.82	1,440,700
Jan 21, 2025	42.37	42.99	42.00	42.75	42.69	562,800
Jan 17, 2025	42.18	42.53	41.87	42.21	42.15	836,000
Jan 16, 2025	41.33	42.04	41.25	41.78	41.73	439,000
Jan 15, 2025	41.78	42.10	41.01	41.24	41.19	657,100
Jan 14, 2025	39.85	41.07	39.83	41.07	41.02	598,800
Jan 13, 2025	38.43	39.87	38.42	39.53	39.48	506,200
Jan 10, 2025	38.81	39.27	38.70	39.14	39.09	572,200
Jan 8, 2025	39.07	39.57	38.72	39.40	39.35	570,400
Jan 7, 2025	39.02	39.51	38.73	39.43	39.38	712,800
Jan 6, 2025	39.15	39.75	38.81	39.44	39.39	724,600
Jan 3, 2025	38.89	39.24	38.69	39.17	39.12	630,900
Jan 2, 2025	39.29	39.62	38.50	38.93	38.88	502,100
Dec 31, 2024	38.83	39.35	38.83	39.18	39.13	565,200
Dec 30, 2024	38.34	38.93	37.70	38.73	38.68	385,700
Dec 27, 2024	38.91	39.23	38.39	38.69	38.64	293,100
Dec 26, 2024	39.07	39.44	38.85	39.27	39.22	401,500
Dec 24, 2024	38.97	39.21	38.86	39.21	39.16	140,800
Dec 23, 2024	38.93	39.06	38.56	39.04	38.99	586,100
Dec 20, 2024	38.46	39.58	38.20	39.25	39.20	1,009,400
Dec 19, 2024	39.41	39.78	38.70	38.78	38.73	577,100
Dec 18, 2024	40.04	40.35	38.90	38.99	38.94	802,400
Dec 17, 2024	40.33	40.79	39.82	39.94	39.89	621,000
Dec 16, 2024	40.76	40.89	40.01	40.71	40.66	516,900
Dec 13, 2024	40.55	41.53	40.55	40.72	40.67	450,000
Dec 12, 2024	40.81	41.38	40.46	41.03	40.98	641,700
Dec 11, 2024	41.47	42.00	40.57	40.64	40.59	977,900
Dec 10, 2024	40.93	41.20	40.22	40.78	40.73	1,216,500
Dec 9, 2024	42.74	42.82	40.81	40.95	40.90	1,472,700
Dec 6, 2024	42.73	43.14	42.33	42.64	42.58	423,900
Dec 5, 2024	42.96	43.21	42.68	42.73	42.67	387,200
Dec 4, 2024	43.04	43.45	42.67	43.01	42.95	1,222,400
Dec 3, 2024	43.52	43.74	42.44	42.88	42.82	1,266,000
Dec 2, 2024	43.51	44.75	43.44	43.64	43.58	1,230,700
Nov 29, 2024	43.59	43.85	43.28	43.29	43.23	340,800
Nov 27, 2024	43.70	44.12	43.00	43.06	43.00	557,000
Nov 26, 2024	43.71	44.88	43.18	43.72	43.66	713,000
Nov 25, 2024	44.98	45.43	44.05	44.07	44.01	602,800
Nov 22, 2024	44.03	44.51	43.86	44.50	44.44	568,700
Nov 21, 2024	43.41	43.98	43.04	43.77	43.71	563,900
Nov 20, 2024	42.99	43.11	42.73	42.98	42.92	429,300
Nov 19, 2024	42.43	43.56	42.11	43.02	42.96	691,200
Nov 18, 2024	43.35	43.63	42.91	43.00	42.94	1,253,300
Nov 15, 2024	43.30	43.43	42.80	43.26	43.20	900,300
Nov 14, 2024	43.54	43.84	42.80	43.10	43.04	1,019,800
Nov 13, 2024	42.88	43.82	42.54	43.57	43.51	911,600
Nov 12, 2024	42.78	42.88	42.12	42.56	42.50	1,138,300
Nov 11, 2024	43.77	44.50	42.26	42.37	42.31	936,500
Nov 8, 2024	42.39	44.66	42.14	44.27	44.21	1,484,500
Nov 7, 2024	41.35	41.97	41.00	41.47	41.42	1,495,400
Nov 6, 2024	41.74	42.96	40.36	41.52	41.47	1,251,200
Nov 5, 2024	38.93	39.79	38.81	39.50	39.45	1,021,400
Nov 4, 2024	38.87	39.19	38.46	38.87	38.82	409,500
Nov 1, 2024	39.25	39.31	38.71	39.00	38.95	574,900
Oct 31, 2024	0.05 Dividend
Oct 31, 2024	38.71	39.03	38.29	38.94	38.89	603,600
Oct 30, 2024	38.67	39.85	38.55	39.02	38.92	656,800
Oct 29, 2024	39.62	39.62	38.91	38.99	38.89	608,400
Oct 28, 2024	39.76	40.10	39.47	39.88	39.78	501,100
Oct 25, 2024	40.04	40.23	39.19	39.41	39.31	398,700
Oct 24, 2024	39.07	39.92	38.79	39.87	39.77	1,378,000
Oct 23, 2024	38.01	39.11	38.01	39.02	38.92	1,123,200
Oct 22, 2024	39.05	39.10	38.24	38.28	38.18	618,400
Oct 21, 2024	39.80	39.89	39.13	39.33	39.23	629,400
Oct 18, 2024	39.78	40.19	39.62	39.79	39.69	472,400
Oct 17, 2024	40.08	40.29	39.63	39.78	39.68	725,900
Oct 16, 2024	39.45	40.15	39.21	40.00	39.90	616,000
Oct 15, 2024	39.50	39.71	39.08	39.16	39.06	412,600
Oct 14, 2024	39.60	40.00	39.42	39.45	39.35	464,800
Oct 11, 2024	38.40	39.76	38.40	39.60	39.50	777,900
Oct 10, 2024	38.15	38.40	37.71	38.39	38.29	895,800
Oct 9, 2024	38.66	39.08	38.33	38.43	38.33	806,200
Oct 8, 2024	38.59	39.03	38.21	38.80	38.70	636,500
Oct 7, 2024	38.32	38.99	38.10	38.59	38.49	880,700
Oct 4, 2024	38.50	38.60	37.81	38.12	38.02	474,200
Oct 3, 2024	37.04	38.28	37.01	37.96	37.86	1,836,900
Oct 2, 2024	36.89	37.52	36.88	37.17	37.07	559,300
Oct 1, 2024	37.54	37.73	36.93	37.11	37.01	550,800
Sep 30, 2024	37.14	37.71	37.05	37.53	37.43	574,800
Sep 27, 2024	37.34	37.48	36.69	37.38	37.28	971,200
Sep 26, 2024	37.58	37.96	37.05	37.16	37.06	424,700
Sep 25, 2024	37.29	37.81	37.17	37.18	37.08	780,900
Sep 24, 2024	37.15	37.63	36.83	37.29	37.19	709,100
Sep 23, 2024	37.15	37.49	36.62	36.75	36.65	775,700
Sep 20, 2024	36.70	37.84	36.61	37.15	37.05	1,251,200
Sep 19, 2024	36.73	36.85	36.03	36.72	36.62	621,500
Sep 18, 2024	36.02	36.79	35.60	35.61	35.52	675,400
Sep 17, 2024	35.65	36.55	35.65	35.87	35.78	641,300
Sep 16, 2024	35.56	36.06	35.05	35.46	35.37	1,691,600
Sep 13, 2024	35.54	35.83	35.08	35.33	35.24	878,300
Sep 12, 2024	34.82	35.46	34.25	35.08	34.99	605,000
Sep 11, 2024	34.42	34.78	33.52	34.75	34.66	1,598,000
Sep 10, 2024	33.75	35.23	33.36	34.67	34.58	1,898,400
Sep 9, 2024	32.76	33.77	32.53	33.74	33.65	1,061,200
Sep 6, 2024	33.17	33.47	32.57	32.58	32.50	775,500
Sep 5, 2024	33.12	33.47	32.60	33.21	33.12	551,800
Sep 4, 2024	33.43	33.69	32.70	33.22	33.13	974,100
Sep 3, 2024	35.47	35.70	33.45	33.61	33.52	850,200
Aug 30, 2024	35.16	35.85	34.93	35.85	35.76	979,500
Aug 29, 2024	34.04	35.31	34.04	35.07	34.98	1,021,900
Aug 28, 2024	34.27	34.33	33.68	33.81	33.72	402,400
Aug 27, 2024	34.20	34.69	33.92	34.33	34.24	655,600
Aug 26, 2024	34.53	35.05	34.29	34.39	34.30	675,500
Aug 23, 2024	33.51	34.44	33.40	34.36	34.27	1,611,600
Aug 22, 2024	33.16	33.51	33.03	33.35	33.26	326,800
Aug 21, 2024	33.19	33.49	33.02	33.18	33.09	336,400
Aug 20, 2024	33.49	33.85	32.94	33.04	32.95	533,400
Aug 19, 2024	33.93	34.24	33.22	33.47	33.38	549,400
Aug 16, 2024	33.97	34.20	33.33	33.82	33.73	747,500
Aug 15, 2024	33.49	33.97	32.97	33.94	33.85	813,600
Aug 14, 2024	32.48	32.83	32.20	32.78	32.70	522,100
Aug 13, 2024	32.16	32.88	32.04	32.48	32.40	1,453,200
Aug 12, 2024	32.71	32.74	31.99	32.21	32.13	1,412,900
Aug 9, 2024	33.00	33.53	32.47	32.70	32.62	1,210,000
Aug 8, 2024	31.01	32.66	30.85	32.55	32.47	1,084,200
Aug 7, 2024	31.48	31.76	30.68	30.71	30.63	2,002,100
Aug 6, 2024	30.24	31.08	30.09	30.91	30.83	1,578,800
Aug 5, 2024	30.00	30.72	29.61	30.18	30.10	2,049,100
Aug 2, 2024	30.25	30.92	29.07	30.91	30.83	2,804,000
Aug 1, 2024	0.05 Dividend
Aug 1, 2024	30.68	31.19	29.80	29.98	29.90	1,863,600
Jul 31, 2024	30.81	31.28	30.53	30.84	30.71	879,400
Jul 30, 2024	30.90	31.12	30.49	30.57	30.44	1,068,500
Jul 29, 2024	31.36	31.65	30.80	30.81	30.68	1,016,400
Jul 26, 2024	30.79	31.37	30.75	31.36	31.23	1,072,900
Jul 25, 2024	29.86	30.55	29.69	30.26	30.13	1,193,200
Jul 24, 2024	30.62	30.69	29.94	29.95	29.82	1,518,400
Jul 23, 2024	30.71	31.20	30.49	30.67	30.54	3,336,100
Jul 22, 2024	31.04	31.04	30.49	30.93	30.80	521,800
Jul 19, 2024	30.89	31.03	30.46	30.89	30.76	506,700
Jul 18, 2024	31.38	32.23	30.90	31.00	30.87	1,572,500
Jul 17, 2024	30.98	31.00	30.30	30.43	30.30	1,048,100
Jul 16, 2024	29.91	31.17	29.74	31.15	31.02	1,363,700
Jul 15, 2024	29.63	30.06	29.25	29.59	29.47	1,385,300
Jul 12, 2024	29.92	29.95	29.28	29.29	29.17	825,500
Jul 11, 2024	28.45	29.31	28.17	29.16	29.04	686,500
Jul 10, 2024	28.46	28.46	28.00	28.05	27.93	659,500
Jul 9, 2024	28.26	28.56	28.15	28.23	28.11	839,000
Jul 8, 2024	28.62	29.06	28.46	28.50	28.38	1,125,000
Jul 5, 2024	28.35	28.73	28.06	28.55	28.43	907,300
Jul 3, 2024	27.95	28.51	27.72	28.48	28.36	333,100
Jul 2, 2024	28.18	28.30	27.75	27.91	27.79	722,400
Jul 1, 2024	28.78	28.96	28.05	28.08	27.96	787,900
Jun 28, 2024	28.87	29.21	28.22	28.78	28.66	3,625,000
Jun 27, 2024	28.90	29.25	28.58	28.70	28.58	681,200
Jun 26, 2024	28.88	29.11	28.70	28.99	28.87	973,800
Jun 25, 2024	28.57	29.05	28.57	29.05	28.93	931,300
Jun 24, 2024	28.10	29.08	28.01	28.83	28.71	638,300
Jun 21, 2024	28.08	28.22	27.87	28.02	27.90	761,200
Jun 20, 2024	28.18	28.44	27.95	28.07	27.95	478,600
Jun 18, 2024	28.43	28.44	28.19	28.32	28.20	632,700
Jun 17, 2024	27.89	28.37	27.64	28.32	28.20	1,935,500
Jun 14, 2024	28.21	28.33	27.62	27.81	27.69	915,500
Jun 13, 2024	29.05	29.25	28.31	28.59	28.47	902,200
Jun 12, 2024	29.23	29.53	29.05	29.13	29.01	644,500
Jun 11, 2024	29.10	29.28	28.79	28.83	28.71	886,600
Jun 10, 2024	28.76	29.34	28.49	29.31	29.19	816,100
Jun 7, 2024	28.84	29.20	28.76	29.05	28.93	704,600
Jun 6, 2024	29.16	29.48	28.79	28.98	28.86	997,000
Jun 5, 2024	28.63	29.32	28.39	29.28	29.16	1,545,700
Jun 4, 2024	29.49	29.71	28.15	28.45	28.33	2,899,300
Jun 3, 2024	31.38	31.59	29.19	29.66	29.54	1,244,200
May 31, 2024	30.38	30.91	30.14	30.84	30.71	2,126,500

LIQT LiqTech International, Inc.

1.6300

-2.98%

ERII Energy Recovery, Inc.

12.61

+1.86%

FSS Federal Signal Corporation

94.07

+0.20%

CECO CECO Environmental Corp.

26.89

-1.65%

ZWS Zurn Elkay Water Solutions Corporation

36.19

-0.82%

BCHT Birchtech Corp.

0.5250

-0.57%

VLTO Veralto Corporation

101.03

-0.21%

QST.V Questor Technology Inc.

0.5000

-7.41%

CLIR ClearSign Technologies Corporation

0.6800

+0.68%

SCWO 374Water Inc.

0.4344

-7.91%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Atmus Filtration Technologies Inc. (ATMU)

Related Tickers