Atmus Filtration Technologies Inc. Common Stock (ATMU)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	52.24	53.39	51.69	52.92	655,746	52.92
12/02/2025	51.19	52.49	50.99	52.27	925,869	52.27
12/01/2025	50.50	51.31	50.30	51.09	673,553	51.09
11/28/2025	51.51	51.51	50.30	50.61	1,522,781	50.61
11/26/2025	49.66	51.69	49.43	51.04	2,725,475	51.04
11/25/2025	48.60	49.30	47.96	48.03	686,924	48.03
11/24/2025	49.01	49.34	46.37	48.60	716,315	48.55
11/21/2025	46.97	48.37	46.64	47.82	658,231	47.77
11/20/2025	47.62	47.97	46.58	46.70	558,496	46.65
11/19/2025	46.19	47.22	45.86	46.92	676,846	46.87
11/18/2025	45.48	46.41	45.00	46.26	551,952	46.21
11/17/2025	47.55	47.67	45.77	45.87	691,753	45.82
11/14/2025	47.91	48.54	47.31	47.64	531,255	47.59
11/13/2025	49.75	50.08	48.26	48.69	628,116	48.63
11/12/2025	50.05	50.71	49.59	49.94	555,159	49.88
11/11/2025	49.64	50.05	49.15	49.99	557,396	49.93
11/10/2025	48.66	50.11	48.06	49.65	1,260,178	49.59
11/07/2025	47.99	51.84	47.44	47.90	1,853,912	47.85
11/06/2025	46.27	47.03	45.90	46.51	881,303	46.46
11/05/2025	45.79	46.57	45.29	46.10	636,353	46.05
11/04/2025	45.40	45.86	44.52	45.81	537,481	45.76
11/03/2025	45.50	46.73	44.88	46.00	646,130	45.95
10/31/2025	46.38	46.82	45.41	45.48	814,860	45.43
10/30/2025	47.00	47.70	46.53	46.60	650,969	46.55
10/29/2025	45.82	47.87	45.82	47.15	729,410	47.10
10/28/2025	45.49	46.13	44.95	45.94	709,772	45.89
10/27/2025	46.10	46.10	45.43	45.78	270,059	45.73
10/24/2025	46.29	46.79	45.51	45.83	262,080	45.78
10/23/2025	44.27	45.71	44.27	45.69	846,262	45.64
10/22/2025	44.79	44.98	44.14	44.39	507,512	44.34
10/21/2025	44.38	44.84	44.05	44.68	887,845	44.63
10/20/2025	44.20	44.79	44.09	44.39	436,126	44.34
10/17/2025	44.14	44.66	43.53	44.00	448,629	43.95
10/16/2025	44.47	44.84	43.91	44.38	782,512	44.33
10/15/2025	44.83	44.97	44.00	44.40	680,235	44.35
10/14/2025	42.60	44.54	42.60	44.26	411,569	44.21
10/13/2025	43.24	43.51	42.74	43.16	325,624	43.11
10/10/2025	44.38	44.78	42.64	42.78	650,666	42.73
10/09/2025	44.59	44.77	43.94	44.32	504,881	44.27
10/08/2025	44.21	45.17	43.87	44.83	526,468	44.78
10/07/2025	44.15	44.46	43.81	44.12	601,849	44.07
10/06/2025	44.72	44.79	43.83	44.13	421,231	44.08
10/03/2025	44.49	45.03	44.24	44.50	917,772	44.45
10/02/2025	44.59	44.99	44.07	44.25	512,951	44.20
10/01/2025	44.56	45.15	44.11	44.49	473,295	44.44
9/30/2025	45.24	45.46	44.70	45.09	394,366	45.04
9/29/2025	45.21	45.34	44.78	45.23	402,859	45.18
9/26/2025	44.68	45.35	44.59	45.01	415,376	44.96
9/25/2025	44.67	45.12	44.13	44.36	600,440	44.31
9/24/2025	45.58	46.01	44.63	44.70	690,465	44.65
9/23/2025	46.03	46.65	45.27	45.41	659,487	45.36
9/22/2025	45.71	46.23	45.00	46.02	592,416	45.97
9/19/2025	46.55	46.65	45.71	45.98	2,002,166	45.93
9/18/2025	46.24	46.87	46.01	46.44	1,116,805	46.39
9/17/2025	46.61	47.08	45.67	45.83	722,820	45.78
9/16/2025	46.54	46.91	45.83	46.38	698,786	46.33
9/15/2025	46.79	47.10	46.29	46.42	771,303	46.37
9/12/2025	46.47	46.88	46.33	46.37	592,867	46.32
9/11/2025	45.59	46.72	45.50	46.70	681,269	46.65
9/10/2025	45.43	46.07	45.24	45.51	962,211	45.46
9/09/2025	45.94	46.16	45.06	45.44	704,652	45.39
9/08/2025	46.29	46.52	45.79	46.19	878,899	46.14
9/05/2025	45.81	46.38	45.30	46.08	542,715	46.03
9/04/2025	44.91	45.61	44.38	45.58	528,102	45.53