ATMU
Atmus Filtra (ATMU)
NYSE
$53.89+$2.25 (+4.37%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $4.2B
    Market Cap
  • 38.32%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    +1.26%
    Low Price$49.52
    High Price$54.53
  • 3 Months
    -18.47%
    Low Price$45.70
    High Price$56.54
  • 1 Year
    +38.32%
    Low Price$37.44
    High Price$65.50
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
52.16
52.50
51.18
51.63
0.00%
450,344
07/30/2026
51.56
52.13
50.78
51.63
+2.34%
463,302
07/29/2026
53.72
54.24
50.20
50.45
-7.48%
612,296
07/28/2026
54.09
54.82
53.29
54.53
+0.57%
553,411
07/27/2026
53.84
54.76
52.68
54.22
+1.23%
650,876
07/24/2026
53.32
54.08
52.63
53.56
+0.90%
542,168
07/23/2026
52.18
53.56
52.18
53.08
+1.05%
431,791
07/22/2026
51.19
52.60
51.19
52.53
+2.72%
355,477
07/21/2026
51.14
51.86
50.37
51.14
+1.23%
393,016
07/20/2026
51.73
52.07
50.48
50.52
-1.64%
829,571
07/17/2026
50.99
52.64
50.99
51.36
-2.08%
652,774
07/16/2026
50.80
52.69
50.34
52.45
+1.81%
581,477
07/15/2026
51.92
51.97
51.09
51.52
-1.06%
648,555
07/14/2026
52.12
52.49
50.99
52.07
+1.60%
523,329
07/13/2026
50.69
51.55
50.20
51.25
+1.14%
672,805
07/10/2026
50.05
51.67
49.96
50.67
+1.28%
758,767
07/09/2026
50.23
50.88
49.17
50.03
+1.03%
504,003
07/08/2026
50.09
50.27
48.71
49.52
-2.56%
607,066
07/07/2026
52.30
52.30
50.23
50.82
-2.27%
500,807
07/06/2026
49.70
52.04
49.47
52.00
+4.61%
549,760
07/02/2026
49.95
50.22
48.74
49.71
+0.14%
522,151
07/01/2026
50.84
51.17
49.64
49.64
-2.65%
634,326
06/30/2026
51.47
52.15
50.66
50.99
-0.02%
813,641
06/29/2026
52.95
53.69
50.57
51.00
-5.33%
1,248,414
06/26/2026
53.63
54.00
52.66
53.87
-0.55%
2,838,318
06/25/2026
51.16
54.26
50.78
54.17
+6.87%
737,453
06/24/2026
49.93
51.61
49.71
50.69
+1.08%
944,293
06/23/2026
51.03
51.28
50.11
50.15
-3.78%
481,817
06/22/2026
52.20
52.77
51.34
52.12
+0.64%
502,911
06/18/2026
51.48
52.32
51.28
51.79
+1.81%
2,138,172
06/17/2026
51.76
53.05
50.66
50.87
-1.55%
851,960
06/16/2026
50.66
52.20
49.82
51.67
+3.30%
653,243
06/15/2026
51.11
51.73
49.98
50.02
+0.44%
865,555
06/12/2026
48.74
50.25
48.16
49.80
+3.36%
1,660,601
06/11/2026
48.37
49.15
47.35
48.18
+1.52%
949,724
06/10/2026
48.18
49.15
46.99
47.46
-1.90%
829,925
06/09/2026
46.84
48.57
46.35
48.38
+4.83%
972,528
06/08/2026
46.24
46.81
45.86
46.15
+0.52%
478,591
06/05/2026
47.02
47.46
45.63
45.91
-2.75%
566,035
06/04/2026
47.87
47.97
47.02
47.21
-0.34%
710,162
06/03/2026
46.41
47.46
46.41
47.37
+0.25%
819,730
06/02/2026
45.80
47.31
45.39
47.25
+3.39%
961,201
06/01/2026
45.86
46.18
44.13
45.70
-2.31%
1,058,236
05/29/2026
47.84
48.00
46.70
46.78
-2.09%
1,021,593
05/28/2026
48.88
48.88
47.59
47.78
-3.16%
901,961
05/27/2026
50.47
50.47
49.32
49.34
-1.60%
689,757
05/26/2026
49.00
50.15
48.82
50.14
+2.80%
642,110
05/26/2026
$0.06 Dividend
05/22/2026
48.55
49.22
48.01
48.78
+0.83%
422,914
05/21/2026
48.78
49.02
47.06
48.38
-1.10%
912,015
05/20/2026
48.74
49.37
47.99
48.91
+1.28%
1,120,795
05/19/2026
49.40
49.78
48.14
48.30
-3.93%
903,830
05/18/2026
51.58
52.34
50.23
50.27
-2.54%
1,016,834
05/15/2026
52.92
53.27
51.42
51.58
-4.33%
656,877
05/14/2026
54.63
55.04
53.68
53.92
-0.31%
729,153
05/13/2026
55.44
55.77
53.51
54.09
-2.43%
1,167,748
05/12/2026
56.33
56.33
54.60
55.44
-1.94%
788,157
05/11/2026
55.65
57.03
55.17
56.54
+1.82%
1,351,794
05/08/2026
54.92
55.93
54.74
55.53
+1.37%
1,153,650
05/07/2026
54.31
55.29
53.53
54.78
+1.09%
1,244,126
05/06/2026
55.27
56.39
53.96
54.19
+1.50%
1,519,193
05/05/2026
51.49
53.92
51.22
53.39
+5.47%
1,764,918
05/04/2026
52.24
52.54
49.85
50.62
-3.74%
1,846,823
05/01/2026
53.96
56.68
49.94
52.59
-16.96%
4,154,709
05/01/2026
$0.69 Earnings
04/30/2026
60.46
63.98
60.46
63.33
+4.81%
1,513,309
04/29/2026
61.89
61.92
60.32
60.42
-1.37%
752,184
04/28/2026
62.42
62.53
60.32
61.26
-2.03%
628,169
04/27/2026
62.25
63.61
61.47
62.53
+0.58%
523,124
04/24/2026
60.81
62.23
60.49
62.17
+1.48%
560,018
04/23/2026
60.19
61.67
60.19
61.26
+2.52%
763,255
04/22/2026
61.13
61.31
59.47
59.75
-1.68%
2,233,014
04/21/2026
63.05
63.59
60.20
60.77
-3.47%
994,707
04/20/2026
63.01
63.31
62.53
62.96
-0.55%
764,779
04/17/2026
61.69
63.71
61.54
63.31
+3.80%
579,077
04/16/2026
61.85
62.61
60.47
60.99
-1.82%
1,107,176
04/15/2026
63.66
63.66
61.05
62.12
-2.80%
1,137,571
04/14/2026
63.43
64.27
62.03
63.91
+0.87%
1,354,927
04/13/2026
62.78
63.67
62.47
63.36
+0.36%
1,324,423
04/10/2026
63.29
63.95
62.87
63.13
-0.49%
860,861
04/09/2026
62.39
63.84
62.39
63.44
+0.60%
1,410,690
04/08/2026
62.30
64.17
62.30
63.06
+4.55%
14,142,162
04/07/2026
59.73
60.92
58.56
60.31
+0.40%
1,942,813
04/06/2026
59.46
60.41
58.93
60.07
+4.37%
2,597,036
04/02/2026
56.54
58.91
55.88
57.56
-0.86%
757,242
04/01/2026
56.73
58.39
56.68
58.05
+2.38%
659,066
03/31/2026
55.83
57.54
55.01
56.71
+3.56%
743,889
03/30/2026
56.15
57.87
54.24
54.76
-5.60%
803,948
03/27/2026
58.40
58.97
57.60
58.00
-1.89%
662,926
03/26/2026
59.90
60.56
59.04
59.12
-2.23%
754,333
03/25/2026
60.08
60.66
59.56
60.47
+2.13%
784,655
03/24/2026
57.02
59.66
57.02
59.21
+2.10%
693,983
03/23/2026
57.39
58.59
56.77
57.99
+4.18%
805,470
03/20/2026
56.60
56.98
55.02
55.67
-1.36%
1,480,868
03/19/2026
55.79
56.71
55.24
56.44
-0.34%
462,450
03/18/2026
56.94
57.53
56.41
56.63
+0.07%
594,317
03/17/2026
57.79
58.04
56.17
56.59
-1.07%
694,776
03/16/2026
57.14
57.53
56.65
57.20
+1.22%
768,398
03/13/2026
57.12
58.32
55.72
56.51
-0.72%
612,808
03/12/2026
57.13
58.08
56.01
56.92
-1.93%
615,540