ATMU Historical Prices

Summary

Key Stock Metrics

0.00

(March 6, 2025)

52-Week Low

45.43

(November 25, 2024)

52-Week High

45.43

(November 25, 2024)

All-Time High

35.83

(June 27, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2023-05-26 21.67 22.50 21.51 21.65 6280162
2023-05-30 21.27 21.90 21.00 21.67 892580
2023-05-31 21.56 21.90 20.05 20.74 795255
2023-06-01 20.50 20.72 19.10 19.99 935738
2023-06-02 20.22 20.99 20.00 20.59 2075695
2023-06-05 20.65 21.70 20.63 20.59 477689
2023-06-06 21.08 21.29 20.49 20.73 171585
2023-06-07 20.59 20.83 20.13 20.51 234747
2023-06-08 20.50 20.56 19.94 20.22 317901
2023-06-09 20.20 20.43 19.75 19.92 314116
2023-06-12 19.95 20.18 19.75 20.02 214902
2023-06-13 20.00 20.16 19.75 19.95 417282
2023-06-14 20.01 20.11 19.87 20.00 202412
2023-06-15 19.90 20.62 19.88 19.94 316528
2023-06-16 20.00 20.16 19.50 19.52 373770
2023-06-20 20.20 21.06 19.92 19.95 1612981
2023-06-21 20.03 20.73 19.57 20.73 698268
2023-06-22 20.78 21.98 20.52 21.51 694309
2023-06-23 21.32 22.38 21.03 22.02 724887
2023-06-26 22.46 23.57 22.12 22.97 642997
2023-06-27 23.18 23.78 22.68 22.80 679365
2023-06-28 22.80 23.02 21.68 21.84 328809
2023-06-29 21.96 22.71 21.60 22.49 438775
2023-06-30 22.72 23.00 21.90 21.96 308844
2023-07-03 21.83 23.28 21.80 23.10 1267223
2023-07-05 23.21 23.42 22.72 23.12 205280
2023-07-06 23.09 23.18 22.50 22.53 356393
2023-07-07 22.53 23.12 22.10 22.81 417291
2023-07-10 23.00 23.84 22.50 22.92 414472
2023-07-11 23.07 23.68 22.69 23.04 361904
2023-07-12 23.34 24.14 22.98 23.78 547198
2023-07-13 23.79 24.28 23.57 24.10 230545
2023-07-14 24.18 24.20 23.38 23.56 247800
2023-07-17 23.53 24.19 23.21 23.65 186779
2023-07-18 23.71 24.20 23.46 23.91 205684
2023-07-19 24.02 24.66 23.72 24.06 174252
2023-07-20 24.03 24.23 23.14 24.00 387150
2023-07-21 24.09 24.78 23.57 24.31 176396
2023-07-24 24.23 25.20 23.81 24.67 576449
2023-07-25 24.71 25.06 24.17 24.50 307779
2023-07-26 24.51 25.17 24.34 24.52 240944
2023-07-27 24.44 24.98 24.18 24.34 401105
2023-07-28 24.46 24.65 24.08 24.50 147283
2023-07-31 24.34 24.47 23.55 23.85 494174
2023-08-01 23.95 24.32 23.70 24.29 210998
2023-08-02 24.00 24.26 23.68 23.96 190807
2023-08-03 23.85 23.85 22.76 23.21 202728
2023-08-04 23.18 23.30 22.23 22.28 329404
2023-08-07 22.39 22.82 21.80 22.63 202967
2023-08-08 22.32 23.32 22.13 22.95 257274
2023-08-09 24.46 24.60 23.04 23.40 389160
2023-08-10 23.64 24.15 23.25 23.32 172451
2023-08-11 23.29 23.60 23.06 23.54 126471
2023-08-14 23.50 23.80 23.28 23.70 213189
2023-08-15 23.55 23.55 22.76 23.24 182055
2023-08-16 23.14 23.26 22.78 22.86 120575
2023-08-17 22.77 23.18 22.60 23.00 152236
2023-08-18 22.66 22.95 22.08 22.43 343102
2023-08-21 22.40 22.78 21.78 21.92 380266
2023-08-22 22.00 22.36 21.77 21.96 145273
2023-08-23 21.94 22.31 21.91 22.09 114202
2023-08-24 22.03 22.39 22.01 22.04 156898
2023-08-25 22.12 22.68 21.98 22.38 212697
2023-08-28 22.48 22.84 22.18 22.35 204448
2023-08-29 22.28 22.95 22.10 22.35 341353
2023-08-30 22.35 23.06 22.20 22.98 510395
2023-08-31 22.60 23.15 22.60 23.05 564323
2023-09-01 23.07 23.41 23.07 23.27 244601
2023-09-05 23.26 23.53 22.09 22.18 394109
2023-09-06 22.14 22.76 22.03 22.76 604218
2023-09-07 22.32 22.89 22.03 22.73 581542
2023-09-08 22.79 23.11 22.35 22.68 597371
2023-09-11 23.09 23.44 22.67 23.12 464878
2023-09-12 22.83 23.48 22.83 23.31 437653
2023-09-13 23.27 23.87 22.66 22.86 1171535
2023-09-14 23.03 23.40 22.36 22.44 991929
2023-09-15 22.26 22.98 22.17 22.41 3779252
2023-09-18 22.23 22.71 22.15 22.46 534599
2023-09-19 22.41 22.59 22.04 22.06 572838
2023-09-20 22.12 22.40 21.84 21.96 900196
2023-09-21 21.68 21.77 20.97 21.21 979802
2023-09-22 21.16 21.43 20.80 21.02 715015
2023-09-25 20.89 21.27 20.74 21.24 513485
2023-09-26 20.81 21.43 20.69 20.69 548660
2023-09-27 20.60 20.72 20.16 20.28 600899
2023-09-28 20.16 21.14 20.06 21.14 673126
2023-09-29 21.45 21.45 20.73 20.85 755257
2023-10-02 20.60 21.04 20.15 20.59 604810
2023-10-03 20.58 20.96 20.12 20.63 678034
2023-10-04 20.62 21.23 20.55 20.91 670824
2023-10-05 20.85 21.36 19.92 20.50 436544
2023-10-06 20.28 20.79 20.00 20.46 1212702
2023-10-09 20.46 21.05 19.62 20.42 464386
2023-10-10 20.44 20.94 20.24 20.69 603591
2023-10-11 20.74 20.95 20.15 20.36 521007
2023-10-12 20.52 20.63 20.10 20.58 602331
2023-10-13 20.59 20.83 20.22 20.47 668597
2023-10-16 20.60 20.89 20.32 20.85 359959
2023-10-17 20.70 21.12 20.70 21.02 505892
2023-10-18 20.97 20.97 20.28 20.49 650597
2023-10-19 20.61 20.71 20.25 20.50 504752
2023-10-20 20.49 21.06 20.18 20.27 788171
2023-10-23 20.03 20.48 19.65 19.76 502912
2023-10-24 19.90 20.25 19.67 20.17 559552
2023-10-25 20.34 20.34 19.71 19.94 605884
2023-10-26 19.94 20.19 19.13 19.21 585365
2023-10-27 19.12 19.12 18.63 18.79 491893
2023-10-30 18.93 19.19 18.68 19.18 734858
2023-10-31 19.18 19.30 18.47 18.76 392836
2023-11-01 18.68 18.69 18.21 18.50 718998
2023-11-02 18.92 19.92 18.61 19.90 1019929
2023-11-03 22.77 23.41 19.71 20.31 935336
2023-11-06 20.14 20.36 19.60 19.73 411881
2023-11-07 19.71 19.92 19.23 19.41 306838
2023-11-08 19.33 19.61 18.99 19.42 244994
2023-11-09 19.35 19.81 18.73 18.86 299873
2023-11-10 19.25 19.79 19.07 19.53 613070
2023-11-13 19.42 19.92 19.04 19.70 144313
2023-11-14 20.09 20.95 20.05 20.85 514594
2023-11-15 20.99 21.68 20.48 21.03 297838
2023-11-16 21.13 21.17 20.67 20.87 285093
2023-11-17 20.91 21.20 20.44 20.71 269178
2023-11-20 21.07 21.15 20.75 21.00 291216
2023-11-21 21.19 21.66 20.86 21.62 385941
2023-11-22 21.61 22.10 21.56 21.66 432342
2023-11-24 21.60 22.04 21.60 21.80 96622
2023-11-27 21.62 21.86 21.48 21.54 421145
2023-11-28 21.56 22.02 21.28 21.88 436123
2023-11-29 22.00 22.16 21.59 21.84 517303
2023-11-30 21.85 22.22 21.58 21.88 390278
2023-12-01 22.14 22.74 21.78 22.66 370485
2023-12-04 22.73 23.09 22.67 23.05 335710
2023-12-05 23.01 23.01 22.61 22.77 288311
2023-12-06 23.03 23.54 23.03 23.36 465953
2023-12-07 23.46 23.58 23.01 23.23 299872
2023-12-08 23.37 23.70 23.18 23.53 428048
2023-12-11 23.65 23.82 23.53 23.64 244862
2023-12-12 23.75 24.00 23.47 23.63 300805
2023-12-13 23.75 24.50 23.64 24.06 488736
2023-12-14 24.58 25.27 24.58 25.24 515345
2023-12-15 25.39 25.39 24.18 24.45 457762
2023-12-18 24.54 24.58 24.18 24.49 230597
2023-12-19 24.81 25.04 24.58 24.73 249663
2023-12-20 24.68 24.92 24.21 24.27 277945
2023-12-21 24.73 24.78 23.99 24.22 229447
2023-12-22 24.12 24.46 23.15 23.25 425311
2023-12-26 23.47 23.96 23.44 23.59 276885
2023-12-27 23.49 23.77 23.14 23.22 254695
2023-12-28 23.22 23.44 23.16 23.31 187914
2023-12-29 23.23 23.59 23.15 23.49 226039
2024-01-02 23.33 23.60 23.01 23.21 206922
2024-01-03 23.14 23.14 22.60 22.69 354313
2024-01-04 22.70 22.81 22.49 22.55 304607
2024-01-05 22.48 22.81 22.45 22.81 318056
2024-01-08 22.91 22.91 22.56 22.91 266849
2024-01-09 22.59 22.82 22.41 22.70 323249
2024-01-10 22.73 22.79 22.36 22.65 259769
2024-01-11 22.68 22.74 22.31 22.52 256174
2024-01-12 22.74 22.87 22.37 22.66 167436
2024-01-16 22.29 22.58 22.11 22.55 298061
2024-01-17 22.65 22.65 22.08 22.28 189601
2024-01-18 22.25 22.37 22.09 22.30 317538
2024-01-19 22.36 22.36 21.72 22.09 435359
2024-01-22 22.15 22.68 21.90 22.66 422719
2024-01-23 22.90 22.90 22.33 22.42 332592
2024-01-24 22.36 22.53 22.01 22.08 362151
2024-01-25 22.46 22.46 22.03 22.21 172539
2024-01-26 22.52 22.57 22.14 22.29 226469
2024-01-29 22.35 22.93 22.05 22.68 253425
2024-01-30 22.60 22.76 22.27 22.53 288714
2024-01-31 22.63 22.65 22.09 22.33 245102
2024-02-01 22.46 22.59 21.98 22.50 278440
2024-02-02 22.23 22.78 21.96 22.71 267923
2024-02-05 22.44 22.44 21.84 22.14 193407
2024-02-06 22.32 22.56 21.15 21.58 1420188
2024-02-07 21.50 21.74 21.09 21.63 969852
2024-02-08 21.69 21.93 21.55 21.85 538956
2024-02-09 21.92 22.01 21.66 21.92 756989
2024-02-12 22.06 22.64 21.98 22.64 573419
2024-02-13 21.91 22.45 21.89 22.35 1014894
2024-02-14 22.08 22.48 21.21 22.06 5797974
2024-02-15 23.07 23.07 21.88 22.53 5021299
2024-02-16 22.68 23.15 22.44 22.95 2348145
2024-02-20 22.98 22.98 22.49 22.59 2012416
2024-02-21 22.50 22.84 22.39 22.47 1949758
2024-02-22 22.50 22.82 22.30 22.81 2765167
2024-02-23 22.90 23.22 22.63 22.81 1744727
2024-02-26 22.83 23.19 22.74 23.08 1298616
2024-02-27 23.04 23.93 22.99 23.91 3976458
2024-02-28 23.82 24.64 23.24 23.69 3753580
2024-02-29 23.90 24.05 23.42 23.87 2445291
2024-03-01 23.87 24.46 23.72 23.96 4235492
2024-03-04 23.82 23.94 23.08 23.21 3046244
2024-03-05 23.23 23.74 23.00 23.16 3572286
2024-03-06 23.16 23.37 22.81 23.13 5483842
2024-03-07 23.25 24.17 23.00 24.13 9157621
2024-03-08 24.50 24.52 23.26 23.86 7438151
2024-03-11 23.41 25.01 23.36 24.56 9499431
2024-03-12 24.14 25.37 24.14 25.37 7030926
2024-03-13 25.22 26.51 25.05 26.12 9152387
2024-03-14 26.80 27.30 25.75 26.40 12228290
2024-03-15 26.20 26.75 25.66 26.12 5529196
2024-03-18 25.95 27.70 25.93 26.83 14119121
2024-03-19 26.46 27.00 25.53 26.00 12628282
2024-03-20 25.90 27.57 25.51 27.54 14939204
2024-03-21 27.68 29.04 27.54 28.55 9035587
2024-03-22 28.64 29.79 28.62 29.50 11500748
2024-03-25 30.16 30.77 29.52 30.68 4290891
2024-03-26 30.87 31.53 30.59 31.07 2795642
2024-03-27 31.06 31.95 30.77 31.93 2585826
2024-03-28 32.00 32.52 31.92 32.25 4626225
2024-04-01 32.47 32.66 31.87 32.43 4334289
2024-04-02 32.21 33.43 32.00 33.24 5720350
2024-04-03 33.15 33.49 32.72 33.25 4647420
2024-04-04 33.63 33.70 32.32 32.45 3953044
2024-04-05 32.62 33.29 32.61 33.10 1705719
2024-04-08 33.08 33.30 32.63 32.63 4933795
2024-04-09 32.80 33.34 32.31 32.32 3955944
2024-04-10 31.95 32.54 31.35 32.35 1834697
2024-04-11 32.36 32.55 31.95 32.31 1300552
2024-04-12 32.17 32.28 31.66 31.97 1319438
2024-04-15 32.77 33.04 31.97 32.12 3698337
2024-04-16 31.94 32.41 31.74 32.30 1368375
2024-04-17 32.50 32.50 31.95 32.20 1121965
2024-04-18 32.51 32.51 31.06 31.09 2225190
2024-04-19 31.16 31.68 30.54 30.87 2047110
2024-04-22 30.95 31.31 30.33 30.79 2076580
2024-04-23 30.85 31.41 30.67 31.01 1151881
2024-04-24 31.00 31.20 30.37 30.75 3401148
2024-04-25 30.38 30.89 30.14 30.86 3163762
2024-04-26 30.90 31.38 30.78 31.30 1918809
2024-04-29 31.33 31.52 31.13 31.41 1619346
2024-04-30 31.17 31.39 30.26 30.29 2156216
2024-05-01 30.49 30.84 30.15 30.17 2357711
2024-05-02 30.32 30.96 30.20 30.92 3183261
2024-05-03 30.00 30.48 28.26 28.44 5741916
2024-05-06 28.96 30.17 28.96 29.69 2515370
2024-05-07 29.43 30.12 29.43 29.67 1088595
2024-05-08 29.52 30.09 29.52 30.06 1899760
2024-05-09 30.22 30.44 30.06 30.27 1036569
2024-05-10 30.27 30.73 30.19 30.69 663234
2024-05-13 30.95 31.34 30.23 30.61 1058166
2024-05-14 30.90 30.99 30.55 30.68 696367
2024-05-15 30.77 31.05 30.56 30.72 581713
2024-05-16 30.60 30.84 30.19 30.29 771274
2024-05-17 30.48 30.51 29.65 30.10 1715940
2024-05-20 30.19 30.42 29.92 30.28 1173209
2024-05-21 30.28 30.39 29.96 30.14 884492
2024-05-22 30.15 30.38 29.77 29.88 902613
2024-05-23 30.00 30.48 29.73 29.88 846022
2024-05-24 30.05 30.51 30.01 30.14 935461
2024-05-28 30.19 30.46 29.86 29.99 922486
2024-05-29 29.75 30.11 29.53 29.70 793156
2024-05-30 29.83 30.59 29.53 30.31 900746
2024-05-31 30.38 30.91 30.14 30.84 2126641
2024-06-03 31.38 31.59 29.19 29.66 1244192
2024-06-04 29.49 29.71 28.15 28.45 2899318
2024-06-05 28.63 29.32 28.39 29.28 1545664
2024-06-06 29.16 29.48 28.79 28.98 997010
2024-06-07 28.84 29.20 28.76 29.05 704620
2024-06-10 28.76 29.34 28.49 29.31 816112
2024-06-11 29.10 29.28 28.79 28.83 886565
2024-06-12 29.23 29.53 29.05 29.13 644546
2024-06-13 29.05 29.25 28.31 28.59 902246
2024-06-14 28.21 28.33 27.62 27.81 915480
2024-06-17 27.89 28.37 27.64 28.32 1935518
2024-06-18 28.43 28.44 28.19 28.32 632744
2024-06-20 28.18 28.44 27.95 28.07 478559
2024-06-21 28.08 28.22 27.87 28.02 761242
2024-06-24 28.10 29.08 28.01 28.83 638482
2024-06-25 28.57 29.05 28.57 29.05 931283
2024-06-26 28.88 29.11 28.70 28.99 973796
2024-06-27 28.90 29.25 28.58 28.70 681176
2024-06-28 28.87 29.21 28.22 28.78 3625049
2024-07-01 28.78 28.96 28.05 28.08 787875
2024-07-02 28.18 28.30 27.75 27.91 722414
2024-07-03 27.95 28.51 27.72 28.48 333098
2024-07-05 28.35 28.73 28.06 28.55 907289
2024-07-08 28.62 29.06 28.46 28.50 1125019
2024-07-09 28.26 28.56 28.15 28.23 839205
2024-07-10 28.46 28.46 28.01 28.05 659513
2024-07-11 28.45 29.31 28.17 29.16 686528
2024-07-12 29.92 29.95 29.28 29.29 825482
2024-07-15 29.63 30.06 29.25 29.59 1385307
2024-07-16 29.91 31.17 29.74 31.15 1363667
2024-07-17 30.98 31.00 30.30 30.43 1048096
2024-07-18 31.38 32.23 30.90 31.00 1572483
2024-07-19 30.89 31.03 30.46 30.89 506732
2024-07-22 31.04 31.04 30.49 30.93 521818
2024-07-23 30.71 31.20 30.49 30.67 3336127
2024-07-24 30.62 30.69 29.94 29.95 1518428
2024-07-25 29.86 30.55 29.69 30.26 1193228
2024-07-26 30.79 31.37 30.75 31.36 1072900
2024-07-29 31.36 31.65 30.80 30.81 1016442
2024-07-30 30.90 31.12 30.49 30.57 1068482
2024-07-31 30.81 31.28 30.53 30.79 879433
2024-08-01 30.68 31.19 29.80 29.98 1863574
2024-08-02 30.25 30.92 29.07 30.91 2804018
2024-08-05 30.00 30.72 29.61 30.18 2049120
2024-08-06 30.24 31.09 30.09 30.91 1578804
2024-08-07 31.48 31.76 30.68 30.71 2002147
2024-08-08 31.01 32.66 30.85 32.55 1084241
2024-08-09 33.00 33.53 32.47 32.70 1209967
2024-08-12 32.71 32.74 31.99 32.21 1412887
2024-08-13 32.16 32.88 32.04 32.48 1453198
2024-08-14 32.48 32.83 32.20 32.78 522078
2024-08-15 33.49 33.97 32.97 33.94 813620
2024-08-16 33.97 34.20 33.33 33.82 747476
2024-08-19 33.93 34.24 33.22 33.47 549361
2024-08-20 33.49 33.85 32.94 33.04 533448
2024-08-21 33.19 33.49 33.02 33.18 336418
2024-08-22 33.16 33.51 33.03 33.35 326816
2024-08-23 33.51 34.44 33.40 34.36 1611786
2024-08-26 34.53 35.05 34.29 34.39 675511
2024-08-27 34.20 34.69 33.92 34.33 655560
2024-08-28 34.27 34.33 33.68 33.81 402406
2024-08-29 34.04 35.31 34.04 35.07 1021942
2024-08-30 35.16 35.85 34.93 35.85 979545
2024-09-03 35.47 35.70 33.45 33.61 850206
2024-09-04 33.43 33.69 32.70 33.22 974069
2024-09-05 33.12 33.47 32.60 33.21 551924
2024-09-06 33.17 33.47 32.57 32.58 775470
2024-09-09 32.76 33.77 32.53 33.74 1061183
2024-09-10 33.75 35.23 33.36 34.67 1898370
2024-09-11 34.42 34.78 33.52 34.75 1598040
2024-09-12 34.82 35.46 34.25 35.08 605004
2024-09-13 35.54 35.83 35.08 35.33 878331
2024-09-16 35.56 36.06 35.05 35.46 1691636
2024-09-17 35.65 36.55 35.65 35.87 641336
2024-09-18 36.02 36.79 35.60 35.61 675410
2024-09-19 36.73 36.85 36.03 36.72 621487
2024-09-20 36.70 37.84 36.61 37.15 1251197
2024-09-23 37.15 37.49 36.62 36.75 775672
2024-09-24 37.15 37.63 36.83 37.29 709093
2024-09-25 37.29 37.81 37.17 37.18 780903
2024-09-26 37.58 37.96 37.05 37.16 424698
2024-09-27 37.34 37.48 36.69 37.38 971228
2024-09-30 37.14 37.71 37.05 37.53 574783
2024-10-01 37.54 37.73 36.93 37.11 550813
2024-10-02 36.89 37.52 36.88 37.17 559263
2024-10-03 37.04 38.28 37.01 37.96 1836893
2024-10-04 38.50 38.60 37.81 38.12 477837
2024-10-07 38.32 38.99 38.10 38.59 880688
2024-10-08 38.59 39.03 38.21 38.80 636526
2024-10-09 38.66 39.08 38.33 38.43 806159
2024-10-10 38.15 38.40 37.71 38.39 895763
2024-10-11 38.40 39.76 38.40 39.60 777937
2024-10-14 39.60 40.00 39.42 39.45 464814
2024-10-15 39.50 39.71 39.08 39.16 412673
2024-10-16 39.45 40.15 39.21 40.00 616031
2024-10-17 40.08 40.29 39.63 39.78 725976
2024-10-18 39.78 40.19 39.62 39.79 472382
2024-10-21 39.80 39.89 39.13 39.33 629398
2024-10-22 39.05 39.11 38.24 38.28 618381
2024-10-23 38.01 39.11 38.01 39.02 1123229
2024-10-24 39.07 39.92 38.79 39.87 1378172
2024-10-25 40.04 40.23 39.19 39.41 398701
2024-10-28 39.76 40.10 39.47 39.88 501070
2024-10-29 39.62 39.62 38.91 38.99 608357
2024-10-30 38.67 39.85 38.55 38.97 656808
2024-10-31 38.71 39.03 38.29 38.94 603552
2024-11-01 39.25 39.31 38.71 39.00 574965
2024-11-04 38.87 39.19 38.46 38.87 409517
2024-11-05 38.93 39.79 38.81 39.50 1021419
2024-11-06 41.74 42.96 40.36 41.52 1251277
2024-11-07 41.35 41.97 41.00 41.47 1495393
2024-11-08 42.39 44.66 42.14 44.27 1484489
2024-11-11 43.77 44.50 42.26 42.37 936499
2024-11-12 42.78 42.88 42.12 42.56 1138260
2024-11-13 42.88 43.82 42.54 43.57 911599
2024-11-14 43.54 43.84 42.80 43.10 1019793
2024-11-15 43.30 43.43 42.80 43.26 900266
2024-11-18 43.35 43.63 42.91 43.00 1253337
2024-11-19 42.43 43.56 42.11 43.02 691319
2024-11-20 42.99 43.11 42.73 42.98 429270
2024-11-21 43.41 43.98 43.04 43.77 563908
2024-11-22 44.03 44.51 43.86 44.50 568664
2024-11-25 44.98 45.43 44.05 44.07 602887
2024-11-26 43.71 44.88 43.18 43.72 712987
2024-11-27 43.70 44.12 43.00 43.06 557035
2024-11-29 43.59 43.86 43.28 43.29 340849
2024-12-02 43.51 44.75 43.44 43.64 1230694
2024-12-03 43.52 43.74 42.44 42.88 1265985
2024-12-04 43.04 43.45 42.68 43.01 1222421
2024-12-05 42.96 43.21 42.68 42.73 387185
2024-12-06 42.73 43.14 42.33 42.64 423894
2024-12-09 42.74 42.82 40.81 40.95 1472740
2024-12-10 40.93 41.20 40.22 40.78 1216563
2024-12-11 41.47 42.00 40.57 40.64 977927
2024-12-12 40.81 41.38 40.46 41.03 641720
2024-12-13 40.55 41.53 40.55 40.72 449977
2024-12-16 40.76 40.89 40.01 40.71 516932
2024-12-17 40.33 40.79 39.82 39.94 621036
2024-12-18 40.04 40.35 38.90 38.99 802390
2024-12-19 39.41 39.78 38.70 38.78 577097
2024-12-20 38.46 39.58 38.20 39.25 1009786
2024-12-23 38.93 39.06 38.56 39.04 586163
2024-12-24 38.97 39.21 38.86 39.21 140786
2024-12-26 39.07 39.44 38.85 39.27 401486
2024-12-27 38.91 39.23 38.39 38.69 293129
2024-12-30 38.34 38.93 37.70 38.73 385672
2024-12-31 38.83 39.36 38.83 39.18 565184
2025-01-02 39.29 39.62 38.50 38.93 502116
2025-01-03 38.89 39.24 38.69 39.17 630941
2025-01-06 39.15 39.75 38.81 39.44 724615
2025-01-07 39.02 39.51 38.73 39.43 712752
2025-01-08 39.07 39.57 38.72 39.40 570377
2025-01-10 38.81 39.27 38.70 39.14 572227
2025-01-13 38.43 39.87 38.42 39.53 506159
2025-01-14 39.85 41.07 39.83 41.07 598774
2025-01-15 41.78 42.10 41.01 41.24 657151
2025-01-16 41.33 42.04 41.25 41.78 439057
2025-01-17 42.18 42.53 41.87 42.21 836016
2025-01-21 42.37 42.99 42.00 42.75 562762
2025-01-22 42.85 44.09 42.35 42.88 1440692
2025-01-23 42.80 43.69 42.49 43.46 465841
2025-01-24 43.33 43.43 42.70 43.05 384281
2025-01-27 42.30 42.52 40.53 40.82 617070
2025-01-28 40.94 42.12 40.90 41.94 666722
2025-01-29 41.81 42.36 41.30 42.06 331904
2025-01-30 42.23 43.16 42.23 42.87 482992
2025-01-31 42.80 42.86 41.53 41.82 647315
2025-02-03 41.32 41.44 39.95 40.80 591083
2025-02-04 40.80 41.38 40.61 41.28 408854
2025-02-05 41.29 41.46 40.76 41.00 480295
2025-02-06 41.19 41.29 40.19 40.64 503050
2025-02-07 40.38 41.08 40.38 40.97 487334
2025-02-10 41.17 41.48 40.52 40.69 447848
2025-02-11 40.41 41.41 40.27 41.35 637556
2025-02-12 40.37 41.11 39.16 39.47 689471
2025-02-13 39.74 40.17 39.18 40.07 441353
2025-02-14 40.11 40.90 40.11 40.27 1012061
2025-02-18 40.18 40.58 39.45 39.64 1043514
2025-02-19 39.31 39.81 39.17 39.70 734897
2025-02-20 39.43 40.11 38.77 39.18 1219243
2025-02-21 38.20 39.07 36.38 37.75 1868538
2025-02-24 37.30 39.01 37.30 38.20 1358333
2025-02-25 38.24 39.70 38.19 39.19 1095332
2025-02-26 39.38 40.04 38.88 38.97 649013
2025-02-27 38.88 39.59 38.57 38.60 780548
2025-02-28 38.64 39.94 38.64 39.80 795783
2025-03-03 39.84 40.21 37.72 38.04 1189426
2025-03-04 37.39 37.80 36.05 36.73 906768
2025-03-05 36.91 37.65 36.37 37.04 878800
2025-03-06 0.00 0.00 0.00 37.32 817875
2025-03-07 37.00 38.20 36.90 37.84 1095483
2025-03-10 37.06 37.86 36.84 37.60 1261202
2025-03-11 37.65 37.68 36.21 37.10 932870
2025-03-12 37.75 38.52 36.65 37.62 1142611
2025-03-13 37.28 37.50 35.66 35.75 1591944
2025-03-14 36.24 36.82 35.88 36.79 1180485
2025-03-17 36.84 37.17 36.42 36.99 886222
2025-03-18 36.72 37.32 36.62 37.23 804636
2025-03-19 37.07 39.09 36.90 38.66 774339
2025-03-20 38.19 39.07 38.01 38.31 712478
2025-03-21 37.81 38.10 37.38 37.51 2081631
2025-03-24 38.08 38.34 37.61 38.21 869908
2025-03-25 38.30 38.64 38.00 38.40 520125
2025-03-26 38.56 38.81 37.75 38.08 802848
2025-03-27 38.65 38.69 37.55 38.11 2426606
2025-03-28 37.95 38.24 37.21 37.56 756547
2025-03-31 37.04 37.09 36.34 36.73 1089677
2025-04-01 36.64 37.23 36.18 37.21 766207
2025-04-02 36.43 37.93 36.43 37.87 547341
2025-04-03 35.88 36.38 34.46 34.78 1174497
2025-04-04 33.16 33.86 32.23 32.98 1077934
2025-04-07 31.76 34.32 30.94 32.36 1186163
2025-04-08 33.43 33.85 31.17 31.66 1488502
2025-04-09 31.20 35.92 31.20 35.56 1706609
2025-04-10 34.70 34.89 33.24 33.62 1018462
2025-04-11 33.09 33.79 32.20 33.15 1027634
2025-04-14 33.78 34.25 33.02 33.80 1244481
2025-04-15 33.86 34.77 33.40 33.65 579104
2025-04-16 33.34 34.38 32.74 33.20 742294
2025-04-17 33.28 34.34 33.18 33.39 421926
2025-04-21 32.84 33.21 31.68 32.20 627611
2025-04-22 33.05 33.66 32.26 33.15 1328951
2025-04-23 34.43 35.07 33.14 33.30 831988
2025-04-24 33.49 34.42 33.38 34.37 710269
2025-04-25 34.40 34.54 33.83 34.27 415345
2025-04-28 34.14 34.63 33.86 34.54 497038
2025-04-29 34.36 34.76 34.06 34.43 717606
2025-04-30 34.29 34.72 33.58 34.67 655722
2025-05-01 34.90 35.92 33.93 35.26 1345365
2025-05-02 36.41 38.00 36.04 36.10 638998
2025-05-05 35.64 37.02 35.64 36.32 539553
2025-05-06 36.06 36.69 35.60 35.62 505353
2025-05-07 35.79 36.14 35.29 35.58 475413
2025-05-08 36.01 36.94 35.60 36.42 620647
2025-05-09 36.48 36.90 35.93 36.27 881450
2025-05-12 38.05 38.51 37.65 38.15 835924
2025-05-13 38.25 39.16 38.17 38.82 557071
2025-05-14 38.68 39.16 38.36 38.38 563643
2025-05-15 38.37 38.75 38.00 38.55 490499
2025-05-16 38.46 38.81 37.97 38.16 710115
2025-05-19 37.73 38.58 37.69 38.32 450490
2025-05-20 38.05 38.46 38.05 38.26 710388
2025-05-21 37.86 38.73 37.68 37.71 977154
2025-05-22 37.48 37.57 36.64 36.66 483543
2025-05-23 36.07 36.75 36.07 36.54 2283660
2025-05-27 36.58 37.31 36.57 36.86 497080
2025-05-28 36.97 37.24 36.24 36.39 906267
2025-05-29 36.80 36.80 36.06 36.11 414700
2025-05-30 36.10 36.24 35.68 36.02 571646
2025-06-02 35.97 36.46 35.52 36.15 1542093
2025-06-03 36.27 36.90 35.94 36.60 549653
2025-06-04 36.88 37.01 36.18 36.22 384323
2025-06-05 36.10 36.26 35.63 36.02 686816
2025-06-06 36.75 36.75 36.14 36.38 361006
2025-06-09 36.47 36.95 36.42 36.58 432525
2025-06-10 36.84 36.84 36.30 36.59 562733
2025-06-11 36.80 37.17 36.39 36.39 671073
2025-06-12 36.09 36.56 35.91 36.34 346234
2025-06-13 36.23 36.49 35.23 35.25 436907
2025-06-16 35.71 36.23 35.38 36.22 595017
2025-06-17 35.81 36.20 35.24 35.25 750026
2025-06-18 35.04 35.56 35.03 35.22 566260
2025-06-20 35.46 35.70 34.78 35.04 1731312
2025-06-23 34.92 35.46 34.58 35.42 560616
2025-06-24 35.69 36.57 35.60 36.25 444056
2025-06-25 36.33 36.49 36.12 36.18 509147
2025-06-26 36.36 36.89 36.22 36.81 445101
2025-06-27 37.17 37.17 35.66 35.83 1856980

Explore More About ATMU

Coins representing dividend payouts and trends

ATMU Dividend History

Discover Atmus Filtration Technologies's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ATMU Stock Split History

Discover Atmus Filtration Technologies's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ATMU Historical Prices

Explore Atmus Filtration Technologies's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.