Atmus Filtration Technologies Inc. Common Stock (ATMU)

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

Date Range:

2025-04-04 - 2025-07-04

Date	Open	High	Low	Close	Volume	Adjusted Close
7/03/2025	37.58	38.18	37.41	37.78	301,314	37.78
7/02/2025	37.35	37.68	37.10	37.34	496,001	37.34
7/01/2025	36.36	37.98	36.09	37.30	937,970	37.30
6/30/2025	36.08	36.63	35.48	36.42	844,896	36.42
6/27/2025	37.17	37.17	35.66	35.83	1,856,980	35.83
6/26/2025	36.36	36.89	36.22	36.81	445,101	36.81
6/25/2025	36.33	36.49	36.12	36.18	509,147	36.18
6/24/2025	35.69	36.57	35.60	36.25	444,056	36.25
6/23/2025	34.92	35.46	34.58	35.42	560,616	35.42
6/20/2025	35.46	35.70	34.77	35.04	1,731,312	35.04
6/18/2025	35.04	35.55	35.03	35.22	566,260	35.22
6/17/2025	35.81	36.20	35.24	35.25	750,027	35.25
6/16/2025	35.71	36.23	35.38	36.22	595,017	36.22
6/13/2025	36.23	36.48	35.23	35.25	436,907	35.25
6/12/2025	36.09	36.56	35.91	36.34	346,234	36.34
6/11/2025	36.80	37.17	36.39	36.39	671,073	36.39
6/10/2025	36.84	36.84	36.30	36.59	562,733	36.59
6/09/2025	36.47	36.95	36.42	36.58	432,525	36.58
6/06/2025	36.75	36.75	36.14	36.38	361,006	36.38
6/05/2025	36.10	36.26	35.63	36.02	686,816	36.02
6/04/2025	36.88	37.01	36.18	36.22	384,323	36.22
6/03/2025	36.27	36.90	35.94	36.60	549,653	36.60
6/02/2025	35.97	36.46	35.52	36.20	1,542,093	36.15
5/30/2025	36.10	36.24	35.68	36.02	574,473	35.97
5/29/2025	36.80	36.80	36.06	36.11	414,700	36.06
5/28/2025	36.97	37.24	36.24	36.39	906,167	36.34
5/27/2025	36.58	37.30	36.56	36.86	497,080	36.81
5/23/2025	36.07	36.74	36.07	36.54	2,283,660	36.49
5/22/2025	37.48	37.57	36.64	36.66	483,543	36.61
5/21/2025	37.86	38.73	37.68	37.71	977,154	37.66
5/20/2025	38.05	38.46	38.05	38.26	710,388	38.21
5/19/2025	37.73	38.58	37.69	38.32	450,490	38.27
5/16/2025	38.46	38.81	37.97	38.16	710,115	38.11
5/15/2025	38.37	38.75	38.00	38.55	490,499	38.50
5/14/2025	38.68	39.16	38.36	38.38	563,643	38.33
5/13/2025	38.25	39.16	38.17	38.82	557,071	38.77
5/12/2025	38.05	38.51	37.65	38.15	835,924	38.10
5/09/2025	36.48	36.90	35.93	36.27	881,450	36.22
5/08/2025	36.01	36.94	35.60	36.42	620,647	36.37
5/07/2025	35.79	36.14	35.28	35.58	475,413	35.53
5/06/2025	36.06	36.69	35.60	35.62	505,353	35.57
5/05/2025	35.64	37.02	35.64	36.32	539,553	36.27
5/02/2025	36.41	38.00	36.04	36.10	638,998	36.05
5/01/2025	34.90	35.92	33.93	35.26	1,345,365	35.21
4/30/2025	34.29	34.72	33.58	34.67	655,722	34.62
4/29/2025	34.36	34.76	34.05	34.43	717,606	34.38
4/28/2025	34.14	34.63	33.86	34.54	497,038	34.49
4/25/2025	34.40	34.54	33.83	34.27	415,345	34.22
4/24/2025	33.49	34.41	33.38	34.37	710,269	34.32
4/23/2025	34.43	35.07	33.14	33.30	831,988	33.25
4/22/2025	33.05	33.66	32.26	33.15	1,328,951	33.10
4/21/2025	32.84	33.21	31.68	32.20	627,611	32.16
4/17/2025	33.28	34.34	33.17	33.39	421,926	33.34
4/16/2025	33.34	34.38	32.74	33.20	742,291	33.15
4/15/2025	33.86	34.77	33.40	33.65	579,104	33.60
4/14/2025	33.78	34.25	33.02	33.80	1,244,481	33.75
4/11/2025	33.09	33.78	32.20	33.15	1,027,634	33.10
4/10/2025	34.70	34.89	33.23	33.62	1,018,652	33.57
4/09/2025	31.20	35.91	31.20	35.56	1,706,609	35.51
4/08/2025	33.43	33.85	31.17	31.66	1,488,498	31.62
4/07/2025	31.76	33.96	30.94	32.36	1,186,163	32.32
4/04/2025	33.16	33.86	32.23	32.98	659,234	32.93