Skip to main content
ATMU logo

Atmus Filtration Technologies Inc.

ATMUNYSEConsumer DiscretionaryAuto Parts

$44.37Today:- (-)1Y −0.05%

As of Oct 16, 2026 close

Market cap
$3.61B
P/E (TTM)
16.77
Forward P/E
14.74
Dividend yield
0.51%
52-week range
$40.75$66.50
Volume (live)
-
Avg. volume (3M)
737.39K

Atmus Filtration Technologies (ATMU) Historical Stock Prices

Analyze Atmus Filtration Technologies (ATMU) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Atmus Filtration Technologies (ATMU) Interactive Price Chart

Interactive historical price chart showing Atmus Filtration Technologies stock price movements and trends across multiple time periods.

Loading chart...

ATMU Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ATMU historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202644.0644.5843.8444.3744.37658.50K
Oct 15, 202643.1343.9842.7543.9843.981.08M
Oct 14, 202642.8443.5742.8343.0743.07586.70K
Oct 13, 202643.2643.8442.6643.7643.76424.20K
Oct 12, 202642.8243.6642.7643.0943.09303.70K
Oct 9, 202642.9543.4642.0642.8142.81562.50K
Oct 8, 202643.5143.9540.7542.6242.621.08M
Oct 7, 202645.1745.5643.8844.1244.12614.90K
Oct 6, 202646.6947.1745.7945.9645.96450.30K
Oct 5, 202645.6346.5645.1346.1846.18734.10K
Oct 2, 202645.6246.1745.0745.7045.70875.00K
Oct 1, 202643.3045.3543.0144.5944.59793.50K
Sep 30, 202644.1144.1543.2543.4243.42810.80K
Sep 29, 202644.1444.6043.7143.9443.941.10M
Sep 28, 202644.3744.7243.6944.0444.04676.10K
Sep 25, 202644.9345.2944.6044.7144.71459.20K
Sep 24, 202644.4645.1343.9144.7944.79517.50K
Sep 23, 202645.0045.4244.5344.9444.94511.30K
Sep 22, 202644.9745.5144.5145.4045.40629.90K
Sep 21, 202644.4445.6743.7944.5944.59529.60K
Sep 18, 202644.1544.4143.6543.8943.893.50M
Sep 17, 202645.4845.4844.0044.2144.21497.30K
Sep 16, 202644.8745.3343.7444.2744.27699.20K
Sep 15, 202644.5444.6643.8744.3144.31760.60K
Sep 14, 202644.3745.1943.3944.3744.37569.88K
Sep 11, 202646.3046.3045.1145.4145.41524.06K
Sep 10, 202645.8446.1645.2845.4145.41345.84K
Sep 9, 202647.1347.3846.1146.4246.42526.26K
Sep 8, 202648.4948.7847.4247.4347.43602.99K
Sep 4, 202647.4448.8747.4448.3448.34690.07K
Sep 3, 202647.8348.3846.2447.8547.85685.30K
Sep 2, 202646.2347.4845.8747.2947.29627.66K
Sep 1, 202646.6847.9845.9846.2046.20531.54K
Aug 31, 202647.3047.4946.5847.2347.23594.45K
Aug 28, 202649.2049.2847.0447.7347.73554.68K
Aug 27, 202648.9649.0748.1348.8248.82478.71K
Aug 26, 202650.0450.5148.7349.4849.42546.31K
Aug 25, 202648.9249.6547.8649.6449.58418.68K
Aug 24, 202650.1750.1748.1148.1348.07272.87K
Aug 21, 202649.9050.3149.1149.8049.74516.55K
Aug 20, 202648.5749.5548.3049.3749.31436.59K
Aug 19, 202650.2952.3349.0749.1649.10562.51K
Aug 18, 202650.8251.9849.7549.8949.83722.62K
Aug 17, 202650.6151.6650.5651.1351.07549.61K
Aug 14, 202649.8251.1049.5951.0150.95813.13K
Aug 13, 202650.2450.2448.9449.7949.731.11M
Aug 12, 202650.2150.8849.3649.8049.74883.56K
Aug 11, 202650.0350.3449.4549.4649.401.40M
Aug 10, 202651.1052.1049.4949.6249.561.16M
Aug 7, 202652.6754.7751.0851.1751.11961.26K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.