ATMU
Atmus Filtra (ATMU)
NYSE
$45.43+$0.02 (+0.03%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $3.7B
    Market Cap
  • -1.65%
    1-Year Change
  • Auto Parts
    Industry
  • 1 Month
    -8.08%
    Low Price$45.41
    High Price$51.07
  • 3 Months
    -5.63%
    Low Price$45.41
    High Price$55.05
  • 1 Year
    -1.65%
    Low Price$42.60
    High Price$65.42
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
46.30
46.30
45.11
45.41
0.00%
533,174
09/10/2026
45.84
46.16
45.28
45.41
-2.18%
359,043
09/09/2026
47.13
47.38
46.11
46.42
-2.13%
529,285
09/08/2026
48.49
48.78
47.42
47.43
-1.88%
615,603
09/04/2026
47.44
48.87
47.44
48.34
+1.02%
702,888
09/03/2026
47.83
48.38
46.25
47.85
+1.18%
704,362
09/02/2026
46.23
47.49
45.87
47.29
+2.36%
685,611
09/01/2026
46.68
47.98
45.98
46.20
-2.18%
641,439
08/31/2026
47.30
47.49
46.58
47.23
-1.05%
638,045
08/28/2026
49.20
49.29
47.04
47.73
-2.23%
554,762
08/27/2026
48.96
49.07
48.13
48.82
-1.21%
478,716
08/27/2026
$0.06 Dividend
08/26/2026
49.98
50.45
48.67
49.42
-0.32%
550,898
08/25/2026
48.86
49.59
47.80
49.58
+3.14%
418,678
08/24/2026
50.11
50.11
48.05
48.07
-3.35%
272,873
08/21/2026
49.84
50.25
49.05
49.74
+0.87%
516,547
08/20/2026
48.51
49.49
48.25
49.31
+0.43%
436,592
08/19/2026
50.23
52.27
49.01
49.10
-1.46%
562,506
08/18/2026
50.76
51.92
49.69
49.83
-2.43%
722,624
08/17/2026
50.55
51.60
50.50
51.07
+0.24%
549,613
08/14/2026
49.76
51.04
49.53
50.95
+2.45%
813,130
08/13/2026
50.18
50.18
48.88
49.73
-0.02%
1,107,288
08/12/2026
50.15
50.82
49.30
49.74
+0.69%
886,576
08/11/2026
49.97
50.28
49.39
49.40
-0.32%
1,395,300
08/10/2026
51.04
52.04
49.43
49.56
-3.03%
1,163,784
08/07/2026
52.61
54.70
51.02
51.11
-6.13%
961,260
08/07/2026
$0.82 Earnings
08/06/2026
54.62
55.69
53.60
54.44
+0.66%
644,489
08/05/2026
55.26
55.68
53.39
54.08
-1.76%
997,103
08/04/2026
54.47
55.37
53.54
55.05
+2.30%
533,334
08/03/2026
51.44
54.02
51.44
53.81
+4.36%
503,737
07/31/2026
52.10
52.44
51.12
51.57
0.00%
450,344
07/30/2026
51.50
52.07
50.72
51.57
+2.34%
463,302
07/29/2026
53.65
54.17
50.14
50.39
-7.48%
612,296
07/28/2026
54.02
54.75
53.23
54.46
+0.57%
553,411
07/27/2026
53.77
54.69
52.62
54.15
+1.23%
650,876
07/24/2026
53.26
54.01
52.57
53.50
+0.90%
542,168
07/23/2026
52.12
53.49
52.12
53.02
+1.05%
431,791
07/22/2026
51.13
52.54
51.13
52.47
+2.72%
355,477
07/21/2026
51.08
51.80
50.31
51.08
+1.23%
393,016
07/20/2026
51.67
52.00
50.42
50.46
-1.64%
829,571
07/17/2026
50.93
52.57
50.93
51.30
-2.08%
652,774
07/16/2026
50.74
52.63
50.28
52.39
+1.81%
581,477
07/15/2026
51.86
51.91
51.03
51.46
-1.06%
648,555
07/14/2026
52.06
52.43
50.93
52.01
+1.60%
523,329
07/13/2026
50.63
51.49
50.14
51.19
+1.14%
672,805
07/10/2026
49.99
51.61
49.90
50.61
+1.28%
758,767
07/09/2026
50.17
50.82
49.11
49.97
+1.03%
504,003
07/08/2026
50.03
50.20
48.65
49.46
-2.56%
607,066
07/07/2026
52.24
52.24
50.16
50.76
-2.27%
500,807
07/06/2026
49.64
51.98
49.41
51.94
+4.61%
549,760
07/02/2026
49.89
50.16
48.68
49.65
+0.14%
522,151
07/01/2026
50.78
51.10
49.58
49.58
-2.65%
634,326
06/30/2026
51.41
52.09
50.60
50.93
-0.02%
813,641
06/29/2026
52.89
53.62
50.51
50.94
-5.33%
1,248,414
06/26/2026
53.56
53.93
52.60
53.80
-0.55%
2,838,318
06/25/2026
51.10
54.19
50.72
54.10
+6.87%
737,453
06/24/2026
49.87
51.54
49.65
50.63
+1.08%
944,293
06/23/2026
50.97
51.22
50.05
50.09
-3.78%
481,817
06/22/2026
52.14
52.71
51.28
52.06
+0.64%
502,911
06/18/2026
51.42
52.26
51.22
51.73
+1.81%
2,138,172
06/17/2026
51.70
52.99
50.60
50.81
-1.55%
851,960
06/16/2026
50.60
52.14
49.76
51.61
+3.30%
653,243
06/15/2026
51.05
51.67
49.92
49.96
+0.44%
865,555
06/12/2026
48.68
50.19
48.10
49.74
+3.36%
1,660,601
06/11/2026
48.31
49.09
47.29
48.12
+1.52%
949,724
06/10/2026
48.12
49.09
46.93
47.40
-1.90%
829,925
06/09/2026
46.78
48.51
46.29
48.32
+4.83%
972,528
06/08/2026
46.18
46.75
45.80
46.09
+0.52%
478,591
06/05/2026
46.96
47.40
45.57
45.85
-2.75%
566,035
06/04/2026
47.81
47.91
46.96
47.15
-0.34%
710,162
06/03/2026
46.35
47.40
46.35
47.31
+0.25%
819,730
06/02/2026
45.74
47.25
45.33
47.19
+3.39%
961,201
06/01/2026
45.80
46.12
44.08
45.64
-2.31%
1,058,236
05/29/2026
47.78
47.94
46.64
46.72
-2.09%
1,021,593
05/28/2026
48.82
48.82
47.53
47.72
-3.16%
901,961
05/27/2026
50.41
50.41
49.26
49.28
-1.60%
689,757
05/26/2026
48.94
50.09
48.76
50.08
+2.80%
642,110
05/26/2026
$0.06 Dividend
05/22/2026
48.49
49.16
47.95
48.72
+0.83%
422,914
05/21/2026
48.73
48.97
47.00
48.32
-1.10%
912,015
05/20/2026
48.68
49.31
47.93
48.86
+1.28%
1,120,795
05/19/2026
49.34
49.72
48.08
48.24
-3.93%
903,830
05/18/2026
51.52
52.28
50.17
50.21
-2.54%
1,016,834
05/15/2026
52.86
53.20
51.36
51.52
-4.33%
656,877
05/14/2026
54.56
54.98
53.62
53.85
-0.31%
729,153
05/13/2026
55.37
55.70
53.44
54.02
-2.43%
1,167,748
05/12/2026
56.26
56.26
54.54
55.37
-1.94%
788,157
05/11/2026
55.58
56.96
55.11
56.47
+1.82%
1,351,794
05/08/2026
54.85
55.86
54.67
55.46
+1.37%
1,153,650
05/07/2026
54.24
55.22
53.46
54.71
+1.09%
1,244,126
05/06/2026
55.20
56.32
53.89
54.12
+1.50%
1,519,193
05/05/2026
51.43
53.85
51.16
53.33
+5.47%
1,764,918
05/04/2026
52.18
52.48
49.79
50.56
-3.74%
1,846,823
05/01/2026
53.89
56.61
49.88
52.53
-16.96%
4,154,709
05/01/2026
$0.69 Earnings
04/30/2026
60.39
63.91
60.39
63.25
+4.81%
1,513,309
04/29/2026
61.82
61.85
60.25
60.35
-1.37%
752,184
04/28/2026
62.34
62.45
60.25
61.19
-2.03%
628,169
04/27/2026
62.17
63.53
61.40
62.45
+0.58%
523,124