Atmus Filtration Technologies Inc. Common Stock (ATMU)

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

Date Range:

2025-06-04 - 2025-09-04

Date	Open	High	Low	Close	Volume	Adjusted Close
9/03/2025	44.58	45.35	43.95	44.68	918,685	44.68
9/02/2025	43.72	44.79	43.72	44.78	948,898	44.78
8/29/2025	44.56	44.78	44.16	44.52	604,339	44.52
8/28/2025	44.83	44.83	44.25	44.59	482,605	44.59
8/27/2025	43.82	44.68	43.82	44.56	566,146	44.56
8/26/2025	44.17	44.42	43.90	44.04	585,301	44.04
8/25/2025	43.85	44.39	43.78	44.21	662,720	44.16
8/22/2025	42.76	44.45	42.60	43.93	791,729	43.88
8/21/2025	42.17	42.60	42.17	42.26	751,058	42.21
8/20/2025	43.04	43.29	41.82	42.31	1,219,816	42.26
8/19/2025	44.12	44.70	43.59	43.92	634,359	43.87
8/18/2025	43.61	44.06	43.28	43.99	841,891	43.94
8/15/2025	45.20	45.34	43.35	43.45	1,219,938	43.40
8/14/2025	45.01	45.35	44.72	45.18	1,004,122	45.12
8/13/2025	44.48	45.91	44.48	45.61	1,179,188	45.55
8/12/2025	42.50	43.97	42.22	43.96	1,216,790	43.91
8/11/2025	41.83	42.85	41.83	42.27	1,569,266	42.22
8/08/2025	40.00	42.64	39.19	41.00	1,812,257	40.95
8/07/2025	38.11	38.67	37.42	38.64	824,521	38.59
8/06/2025	37.94	38.34	37.34	37.60	711,499	37.55
8/05/2025	38.12	38.35	37.22	38.07	858,773	38.02
8/04/2025	37.78	38.15	37.65	38.07	506,348	38.02
8/01/2025	37.90	38.23	37.38	37.49	717,820	37.44
7/31/2025	38.46	39.15	38.33	38.91	614,243	38.86
7/30/2025	38.68	38.98	38.36	38.65	540,274	38.60
7/29/2025	39.24	39.24	38.52	38.65	422,416	38.60
7/28/2025	38.54	39.03	38.33	38.72	446,144	38.67
7/25/2025	38.48	38.64	37.97	38.55	760,491	38.50
7/24/2025	38.18	38.34	37.87	38.04	431,023	37.99
7/23/2025	38.74	38.91	38.15	38.41	471,935	38.36
7/22/2025	37.47	38.38	37.38	38.32	615,463	38.27
7/21/2025	38.02	38.02	37.34	37.34	618,998	37.29
7/18/2025	37.81	37.95	37.12	37.68	587,571	37.63
7/17/2025	37.61	38.10	37.41	37.65	396,559	37.60
7/16/2025	37.17	37.78	36.73	37.56	466,300	37.51
7/15/2025	37.88	37.94	37.13	37.14	464,851	37.09
7/14/2025	37.76	38.12	37.55	37.79	572,417	37.74
7/11/2025	38.87	38.88	37.68	37.79	640,723	37.74
7/10/2025	38.61	40.25	38.61	39.00	1,375,139	38.95
7/09/2025	38.40	38.72	37.78	38.70	744,644	38.65
7/08/2025	37.63	38.25	37.35	38.09	838,886	38.04
7/07/2025	37.67	38.19	37.20	37.64	698,704	37.59
7/03/2025	37.58	38.18	37.41	37.78	301,314	37.73
7/02/2025	37.35	37.68	37.10	37.34	496,001	37.29
7/01/2025	36.36	37.98	36.09	37.30	937,970	37.25
6/30/2025	36.08	36.63	35.48	36.42	844,896	36.37
6/27/2025	37.17	37.17	35.66	35.83	1,856,980	35.79
6/26/2025	36.36	36.89	36.22	36.81	445,101	36.76
6/25/2025	36.33	36.49	36.12	36.18	509,147	36.13
6/24/2025	35.69	36.57	35.60	36.25	444,056	36.20
6/23/2025	34.92	35.46	34.58	35.42	560,616	35.38
6/20/2025	35.46	35.70	34.77	35.04	1,731,312	35.00
6/18/2025	35.04	35.55	35.03	35.22	566,260	35.18
6/17/2025	35.81	36.20	35.24	35.25	750,027	35.21
6/16/2025	35.71	36.23	35.38	36.22	595,017	36.17
6/13/2025	36.23	36.48	35.23	35.25	436,907	35.21
6/12/2025	36.09	36.56	35.91	36.34	346,234	36.29
6/11/2025	36.80	37.17	36.39	36.39	671,073	36.34
6/10/2025	36.84	36.84	36.30	36.59	562,733	36.54
6/09/2025	36.47	36.95	36.42	36.58	432,525	36.53
6/06/2025	36.75	36.75	36.14	36.38	361,006	36.33
6/05/2025	36.10	36.26	35.63	36.02	686,816	35.98
6/04/2025	36.88	37.01	36.18	36.22	384,323	36.17