NYSE - Delayed Quote
USD
Atmus Filtration Technologies Inc. (ATMU)
45.69
-0.77
(-1.66%)
At close: October 30 at 4:00:02 PM EDT
45.69
0.00
(0.00%)
After hours: October 30 at 5:24:08 PM EDT
Trade ATMU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.64
46.57
45.44
45.69
45.69
719,300
Oct 29, 2026
45.14
46.47
44.65
46.46
46.46
677,700
Oct 28, 2026
45.56
45.83
44.68
45.09
45.09
527,300
Oct 27, 2026
45.19
45.58
44.55
45.00
45.00
935,800
Oct 26, 2026
44.51
45.55
43.71
44.46
44.46
592,000
Oct 23, 2026
44.23
44.89
43.56
44.61
44.61
458,700
Oct 22, 2026
44.68
45.02
43.70
44.75
44.75
574,000
Oct 21, 2026
45.13
45.83
44.85
45.08
45.08
421,400
Oct 20, 2026
44.02
45.70
43.85
44.75
44.75
708,900
Oct 19, 2026
44.60
45.10
44.19
44.34
44.34
694,400
Oct 16, 2026
44.06
44.58
43.84
44.37
44.37
658,500
Oct 15, 2026
43.13
43.98
42.75
43.98
43.98
1,079,500
Oct 14, 2026
42.84
43.57
42.83
43.07
43.07
586,700
Oct 13, 2026
43.26
43.84
42.66
43.76
43.76
424,200
Oct 12, 2026
42.82
43.66
42.76
43.09
43.09
303,700
Oct 9, 2026
42.95
43.46
42.06
42.81
42.81
562,500
Oct 8, 2026
43.51
43.96
40.75
42.62
42.62
1,083,600
Oct 7, 2026
45.17
45.56
43.88
44.12
44.12
614,900
Oct 6, 2026
46.69
47.17
45.79
45.96
45.96
450,300
Oct 5, 2026
45.63
46.56
45.13
46.18
46.18
734,100
Oct 2, 2026
45.62
46.17
45.07
45.70
45.70
875,000
Oct 1, 2026
43.30
45.35
43.01
44.59
44.59
793,500
Sep 30, 2026
44.11
44.15
43.25
43.42
43.42
810,800
Sep 29, 2026
44.14
44.60
43.71
43.94
43.94
1,100,600
Sep 28, 2026
44.37
44.72
43.69
44.04
44.04
676,100
Sep 25, 2026
44.93
45.29
44.60
44.71
44.71
459,200
Sep 24, 2026
44.46
45.13
43.91
44.79
44.79
517,500
Sep 23, 2026
45.00
45.42
44.53
44.94
44.94
511,300
Sep 22, 2026
44.97
45.51
44.51
45.40
45.40
629,900
Sep 21, 2026
44.44
45.67
43.79
44.59
44.59
529,600
Sep 18, 2026
44.15
44.41
43.65
43.89
43.89
3,504,000
Sep 17, 2026
45.48
45.48
44.00
44.21
44.21
497,300
Sep 16, 2026
44.87
45.33
43.74
44.27
44.27
699,200
Sep 15, 2026
44.54
44.66
43.87
44.31
44.31
760,600
Sep 14, 2026
44.37
45.19
43.39
44.37
44.37
569,900
Sep 11, 2026
46.30
46.30
45.11
45.41
45.41
528,600
Sep 10, 2026
45.84
46.16
45.28
45.41
45.41
359,000
Sep 9, 2026
47.13
47.38
46.11
46.42
46.42
529,300
Sep 8, 2026
48.49
48.78
47.42
47.43
47.43
615,600
Sep 4, 2026
47.44
48.87
47.44
48.34
48.34
702,900
Sep 3, 2026
47.83
48.38
46.24
47.85
47.85
704,400
Sep 2, 2026
46.23
47.49
45.87
47.29
47.29
685,600
Sep 1, 2026
46.68
47.98
45.98
46.20
46.20
641,400
Aug 31, 2026
47.30
47.49
46.58
47.23
47.23
637,900
Aug 28, 2026
49.20
49.28
47.04
47.73
47.73
554,800
Aug 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
48.96
49.07
48.13
48.82
48.82
478,700
Aug 26, 2026
50.04
50.51
48.73
49.48
49.42
550,900
Aug 25, 2026
48.92
49.65
47.86
49.64
49.58
418,700
Aug 24, 2026
50.17
50.17
48.11
48.13
48.07
272,900
Aug 21, 2026
49.90
50.31
49.11
49.80
49.74
516,500
Aug 20, 2026
48.57
49.55
48.31
49.37
49.31
436,600
Aug 19, 2026
50.29
52.33
49.07
49.16
49.10
562,500
Aug 18, 2026
50.82
51.98
49.75
49.89
49.83
722,600
Aug 17, 2026
50.61
51.67
50.56
51.13
51.07
549,600
Aug 14, 2026
49.82
51.10
49.60
51.01
50.95
813,100
Aug 13, 2026
50.24
50.24
48.94
49.79
49.73
1,107,300
Aug 12, 2026
50.21
50.88
49.36
49.80
49.74
883,600
Aug 11, 2026
50.03
50.34
49.45
49.46
49.40
1,395,300
Aug 10, 2026
51.10
52.10
49.49
49.62
49.56
1,163,800
Aug 7, 2026
52.67
54.76
51.08
51.17
51.11
961,300
Aug 6, 2026
54.69
55.76
53.67
54.51
54.44
644,500
Aug 5, 2026
55.33
55.75
53.45
54.15
54.08
997,500
Aug 4, 2026
54.54
55.44
53.61
55.12
55.05
533,300
Aug 3, 2026
51.50
54.09
51.50
53.88
53.81
503,700
Jul 31, 2026
52.16
52.50
51.18
51.63
51.57
450,300
Jul 30, 2026
51.56
52.13
50.78
51.63
51.57
463,300
Jul 29, 2026
53.72
54.24
50.20
50.45
50.39
612,500
Jul 28, 2026
54.09
54.82
53.29
54.53
54.46
553,700
Jul 27, 2026
53.84
54.76
52.68
54.22
54.15
650,900
Jul 24, 2026
53.32
54.08
52.63
53.56
53.50
542,200
Jul 23, 2026
52.18
53.56
52.18
53.08
53.02
431,600
Jul 22, 2026
51.19
52.60
51.19
52.53
52.47
355,500
Jul 21, 2026
51.14
51.86
50.37
51.14
51.08
393,000
Jul 20, 2026
51.73
52.06
50.48
50.52
50.46
829,600
Jul 17, 2026
50.99
52.63
50.99
51.36
51.30
652,800
Jul 16, 2026
50.80
52.69
50.34
52.45
52.39
581,500
Jul 15, 2026
51.92
51.97
51.09
51.52
51.46
648,600
Jul 14, 2026
52.12
52.49
50.99
52.07
52.01
523,300
Jul 13, 2026
50.69
51.55
50.20
51.25
51.19
672,700
Jul 10, 2026
50.05
51.67
49.96
50.67
50.61
758,700
Jul 9, 2026
50.23
50.88
49.17
50.03
49.97
504,000
Jul 8, 2026
50.09
50.26
48.71
49.52
49.46
607,100
Jul 7, 2026
52.30
52.30
50.22
50.82
50.76
500,800
Jul 6, 2026
49.70
52.04
49.47
52.00
51.94
549,800
Jul 2, 2026
49.95
50.22
48.74
49.71
49.65
522,200
Jul 1, 2026
50.84
51.17
49.64
49.64
49.58
634,300
Jun 30, 2026
51.47
52.15
50.66
50.99
50.93
813,900
Jun 29, 2026
52.95
53.69
50.57
51.00
50.94
1,248,400
Jun 26, 2026
53.63
54.00
52.66
53.87
53.80
2,838,300
Jun 25, 2026
51.16
54.26
50.78
54.17
54.10
737,500
Jun 24, 2026
49.93
51.60
49.71
50.69
50.63
944,300
Jun 23, 2026
51.03
51.28
50.11
50.15
50.09
481,600
Jun 22, 2026
52.20
52.77
51.34
52.12
52.06
502,700
Jun 18, 2026
51.48
52.32
51.28
51.79
51.73
2,138,200
Jun 17, 2026
51.76
53.05
50.66
50.87
50.81
852,000
Jun 16, 2026
50.66
52.20
49.82
51.67
51.61
653,300
Jun 15, 2026
51.11
51.73
49.98
50.02
49.96
865,600
Jun 12, 2026
48.74
50.25
48.16
49.80
49.74
1,660,600
Jun 11, 2026
48.37
49.15
47.35
48.18
48.12
949,700
Jun 10, 2026
48.18
49.15
46.99
47.46
47.40
829,900
Jun 9, 2026
46.84
48.57
46.35
48.38
48.32
972,600
Jun 8, 2026
46.24
46.81
45.86
46.15
46.09
478,600
Jun 5, 2026
47.02
47.46
45.63
45.91
45.85
566,000
Jun 4, 2026
47.87
47.97
47.02
47.21
47.15
710,200
Jun 3, 2026
46.41
47.46
46.41
47.37
47.31
819,800
Jun 2, 2026
45.80
47.31
45.39
47.25
47.19
961,000
Jun 1, 2026
45.86
46.18
44.13
45.70
45.64
1,058,400
May 29, 2026
47.84
48.00
46.70
46.78
46.72
1,021,600
May 28, 2026
48.88
48.88
47.59
47.78
47.72
901,900
May 27, 2026
50.47
50.47
49.32
49.34
49.28
689,800
May 26, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
49.00
50.15
48.82
50.14
50.08
642,100
May 22, 2026
48.60
49.28
48.06
48.83
48.72
422,900
May 21, 2026
48.84
49.08
47.11
48.43
48.32
912,000
May 20, 2026
48.79
49.43
48.04
48.97
48.86
1,121,000
May 19, 2026
49.46
49.83
48.19
48.35
48.24
903,800
May 18, 2026
51.64
52.40
50.29
50.33
50.21
1,016,800
May 15, 2026
52.98
53.33
51.48
51.64
51.52
656,900
May 14, 2026
54.69
55.10
53.74
53.98
53.85
729,200
May 13, 2026
55.50
55.83
53.57
54.15
54.02
1,167,700
May 12, 2026
56.39
56.39
54.67
55.50
55.37
788,200
May 11, 2026
55.71
57.09
55.24
56.60
56.47
1,351,800
May 8, 2026
54.98
55.99
54.80
55.59
55.46
1,153,600
May 7, 2026
54.37
55.35
53.59
54.84
54.71
1,243,800
May 6, 2026
55.33
56.45
54.02
54.25
54.12
1,519,200
May 5, 2026
51.55
53.98
51.28
53.45
53.33
1,764,900
May 4, 2026
52.30
52.60
49.91
50.68
50.56
1,846,700
May 1, 2026
54.02
56.74
50.00
52.65
52.53
4,154,700
Apr 30, 2026
60.53
64.06
60.53
63.40
63.25
1,513,200
Apr 29, 2026
61.96
61.99
60.39
60.49
60.35
752,200
Apr 28, 2026
62.49
62.60
60.39
61.33
61.19
628,200
Apr 27, 2026
62.32
63.68
61.54
62.60
62.45
523,100
Apr 24, 2026
60.88
62.30
60.56
62.24
62.09
560,000
Apr 23, 2026
60.26
61.74
60.26
61.33
61.19
763,300
Apr 22, 2026
61.20
61.38
59.54
59.82
59.68
2,233,000
Apr 21, 2026
63.12
63.66
60.27
60.84
60.70
994,700
Apr 20, 2026
63.08
63.38
62.60
63.03
62.88
764,800
Apr 17, 2026
61.76
63.78
61.60
63.38
63.23
579,000
Apr 16, 2026
61.92
62.69
60.53
61.06
60.92
1,107,200
Apr 15, 2026
63.73
63.73
61.12
62.19
62.04
1,137,600
Apr 14, 2026
63.50
64.34
62.10
63.98
63.83
1,354,800
Apr 13, 2026
62.85
63.74
62.54
63.43
63.28
1,324,400
Apr 10, 2026
63.36
64.02
62.94
63.20
63.05
860,900
Apr 9, 2026
62.46
63.91
62.46
63.51
63.36
1,410,700
Apr 8, 2026
62.37
64.24
62.37
63.13
62.98
14,142,100
Apr 7, 2026
59.80
60.99
58.63
60.38
60.24
1,942,800
Apr 6, 2026
59.53
60.48
59.00
60.14
60.00
2,597,000
Apr 2, 2026
56.60
58.98
55.94
57.62
57.49
757,100
Apr 1, 2026
56.79
58.46
56.74
58.12
57.98
659,100
Mar 31, 2026
55.89
57.60
55.07
56.77
56.64
743,900
Mar 30, 2026
56.21
57.94
54.30
54.82
54.69
803,900
Mar 27, 2026
58.47
59.04
57.66
58.07
57.93
662,900
Mar 26, 2026
59.97
60.63
59.11
59.19
59.05
754,300
Mar 25, 2026
60.15
60.73
59.63
60.54
60.40
784,700
Mar 24, 2026
57.08
59.73
57.08
59.28
59.14
694,000
Mar 23, 2026
57.45
58.66
56.83
58.06
57.92
805,500
Mar 20, 2026
56.66
57.04
55.08
55.73
55.60
1,480,700
Mar 19, 2026
55.85
56.78
55.31
56.50
56.37
462,500
Mar 18, 2026
57.00
57.59
56.47
56.69
56.56
594,300
Mar 17, 2026
57.86
58.11
56.23
56.65
56.52
694,800
Mar 16, 2026
57.20
57.59
56.72
57.26
57.13
768,400
Mar 13, 2026
57.18
58.39
55.78
56.57
56.44
612,800
Mar 12, 2026
57.19
58.15
56.07
56.98
56.85
615,500
Mar 11, 2026
57.99
58.50
57.22
58.10
57.96
661,400
Mar 10, 2026
58.10
60.06
57.54
58.46
58.32
1,066,700
Mar 9, 2026
57.42
58.28
55.74
58.21
58.07
766,000
Mar 6, 2026
60.38
60.68
57.83
58.66
58.52
1,232,000
Mar 5, 2026
63.21
63.67
60.78
61.84
61.70
755,000
Mar 4, 2026
63.34
64.14
62.50
63.73
63.58
884,700
Mar 3, 2026
63.44
63.85
62.06
62.85
62.70
804,800
Mar 2, 2026
63.99
65.64
63.30
65.57
65.42
717,300
Feb 27, 2026
63.54
65.84
63.18
64.53
64.38
946,900
Feb 26, 2026
64.81
65.19
63.90
64.15
64.00
681,000
Feb 25, 2026
65.50
66.50
64.18
64.66
64.51
553,100
Feb 24, 2026
63.90
65.24
63.61
65.11
64.96
1,587,700
Feb 23, 2026
64.37
64.57
63.04
63.59
63.44
928,600
Feb 20, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
64.84
65.35
63.99
64.70
64.55
1,034,100
Feb 19, 2026
64.01
65.07
64.00
65.05
64.84
573,300
Feb 18, 2026
64.25
65.54
63.71
64.24
64.04
1,036,800
Feb 17, 2026
64.85
65.20
63.40
64.09
63.89
1,621,300
Feb 13, 2026
63.68
66.00
63.09
64.12
63.92
2,863,100
Feb 12, 2026
63.71
64.51
61.24
62.12
61.92
1,611,000
Feb 11, 2026
62.89
64.06
59.47
63.00
62.80
598,100
Feb 10, 2026
62.08
62.86
61.27
62.12
61.92
1,252,000
Feb 9, 2026
61.43
62.61
61.12
62.10
61.90
1,178,600
Feb 6, 2026
60.97
62.62
60.97
61.46
61.26
827,100
Feb 5, 2026
60.58
61.17
59.83
60.57
60.38
720,900
Feb 4, 2026
61.10
62.07
60.67
61.19
61.00
830,700
Feb 3, 2026
60.45
62.29
60.28
60.82
60.63
701,200
Feb 2, 2026
57.52
60.85
57.52
60.79
60.60
752,600
Jan 30, 2026
57.04
58.02
56.89
57.97
57.79
648,800
Jan 29, 2026
57.48
58.01
56.73
57.96
57.78
479,600
Jan 28, 2026
56.51
57.56
56.37
56.74
56.56
703,700
Jan 27, 2026
57.24
57.80
56.42
56.73
56.55
398,200
Jan 26, 2026
56.73
57.62
56.57
57.30
57.12
609,000
Jan 23, 2026
57.55
57.89
55.78
56.55
56.37
272,800
Jan 22, 2026
57.78
58.18
57.05
57.64
57.46
280,200
Jan 21, 2026
56.01
57.47
55.81
57.36
57.18
720,700
Jan 20, 2026
55.71
56.69
55.29
55.51
55.33
470,900
Jan 16, 2026
57.00
57.85
56.34
56.68
56.50
491,000
Jan 15, 2026
56.09
57.23
55.92
57.21
57.03
541,900
Jan 14, 2026
56.78
56.78
54.92
55.60
55.42
556,300
Jan 13, 2026
55.29
55.78
55.12
55.54
55.36
311,900
Jan 12, 2026
54.60
55.78
54.40
55.14
54.96
346,100
Jan 9, 2026
54.50
55.04
53.84
54.75
54.58
459,800
Jan 8, 2026
53.23
54.38
52.81
54.26
54.09
616,100
Jan 7, 2026
54.03
55.13
52.58
52.76
52.59
368,800
Jan 6, 2026
52.54
54.49
52.53
54.19
54.02
480,500
Jan 5, 2026
52.10
53.63
52.10
53.00
52.83
348,200
Jan 2, 2026
52.29
52.58
51.92
52.41
52.24
601,800
Dec 31, 2025
52.37
52.37
51.76
51.91
51.74
309,700
Dec 30, 2025
52.31
52.75
51.98
52.33
52.16
343,900
Dec 29, 2025
53.53
53.53
52.42
52.65
52.48
272,900
Dec 26, 2025
53.30
53.67
52.76
53.42
53.25
347,300
Dec 24, 2025
53.99
54.65
53.29
53.41
53.24
207,800
Dec 23, 2025
53.63
54.22
53.60
53.71
53.54
417,000
Dec 22, 2025
53.85
54.84
53.51
53.95
53.78
510,400
Dec 19, 2025
52.96
53.59
52.47
53.57
53.40
2,493,300
Dec 18, 2025
53.54
54.29
52.85
53.00
52.83
1,046,500
Dec 17, 2025
52.68
53.15
52.00
52.76
52.59
700,800
Dec 16, 2025
53.28
54.10
52.67
53.02
52.85
497,900
Dec 15, 2025
53.41
53.50
52.74
53.19
53.02
536,900
Dec 12, 2025
53.30
53.65
52.08
52.73
52.56
675,000
Dec 11, 2025
52.59
53.59
52.29
53.30
53.13
628,200
Dec 10, 2025
50.49
52.60
50.38
52.44
52.27
611,000
Dec 9, 2025
51.33
51.64
50.34
50.40
50.24
406,000
Dec 8, 2025
52.15
52.69
50.84
51.07
50.91
891,400
Dec 5, 2025
52.84
52.93
51.90
52.25
52.08
972,200
Dec 4, 2025
52.70
53.56
51.90
52.89
52.72
669,800
Dec 3, 2025
52.24
53.39
51.69
52.92
52.75
655,700
Dec 2, 2025
51.19
52.49
50.99
52.27
52.10
925,900
Dec 1, 2025
50.50
51.31
50.30
51.09
50.93
673,600
Nov 28, 2025
51.51
51.51
50.30
50.61
50.45
746,900
Nov 26, 2025
49.66
51.69
49.43
51.04
50.88
2,725,500
Nov 25, 2025
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
48.60
49.30
47.96
48.03
47.88
686,900
Nov 24, 2025
49.01
49.34
46.37
48.60
48.39
721,900
Nov 21, 2025
46.97
48.37
46.64
47.82
47.61
658,200
Nov 20, 2025
47.62
47.97
46.58
46.70
46.50
558,500
Nov 19, 2025
46.19
47.22
45.86
46.92
46.72
676,800
Nov 18, 2025
45.48
46.40
45.00
46.26
46.06
552,000
Nov 17, 2025
47.55
47.67
45.77
45.87
45.67
691,800
Nov 14, 2025
47.91
48.54
47.31
47.64
47.43
531,300
Nov 13, 2025
49.75
50.08
48.26
48.69
48.48
628,100
Nov 12, 2025
50.05
50.71
49.59
49.94
49.72
555,200
Nov 11, 2025
49.64
50.05
49.15
49.99
49.77
557,400
Nov 10, 2025
48.66
50.11
48.06
49.65
49.44
1,260,200
Nov 7, 2025
47.99
51.84
47.44
47.90
47.69
1,853,900
Nov 6, 2025
46.27
47.03
45.90
46.51
46.31
882,500
Nov 5, 2025
45.79
46.57
45.29
46.10
45.90
636,400
Nov 4, 2025
45.40
45.86
44.52
45.81
45.61
537,500
Nov 3, 2025
45.50
46.74
44.88
46.00
45.80
646,100
Oct 31, 2025
46.38
46.82
45.41
45.48
45.28
814,900
