NYSE:ATMU | Historical Stock Price | Atmus Filtration Technologies Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-05-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$17.82$23.35$30.60$40.10$52.54$68.852023-05-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$23.49$23.49226,000——
2023-12-28$23.31$23.31187,900——
2023-12-27$23.22$23.22254,700——
2023-12-26$23.59$23.59276,900——
2023-12-22$23.25$23.25425,300——
2023-12-21$24.22$24.22229,400——
2023-12-20$24.27$24.27277,900——
2023-12-19$24.73$24.73249,700——
2023-12-18$24.49$24.49230,600——
2023-12-15$24.45$24.45457,800——
2023-12-14$25.24$25.24515,300——
2023-12-13$24.06$24.06488,700——
2023-12-12$23.63$23.63300,800——
2023-12-11$23.64$23.64244,900——
2023-12-08$23.53$23.53428,000——
2023-12-07$23.23$23.23299,900——
2023-12-06$23.36$23.36466,000——
2023-12-05$22.77$22.77288,300——
2023-12-04$23.05$23.05335,700——
2023-12-01$22.66$22.66370,500——
2023-11-30$21.88$21.88390,300——
2023-11-29$21.84$21.84517,300——
2023-11-28$21.88$21.88436,100——
2023-11-27$21.54$21.54420,900——
2023-11-24$21.80$21.8096,600——
2023-11-22$21.66$21.66432,300——
2023-11-21$21.62$21.62385,900——
2023-11-20$21.00$21.00291,200——
2023-11-17$20.71$20.71269,200——
2023-11-16$20.87$20.87285,100——
2023-11-15$21.03$21.03297,800——
2023-11-14$20.85$20.85514,600——
2023-11-13$19.70$19.70144,200——
2023-11-10$19.53$19.53613,100——
2023-11-09$18.86$18.86299,900——
2023-11-08$19.42$19.42245,000——
2023-11-07$19.41$19.41306,800——
2023-11-06$19.73$19.73411,900——
2023-11-03$20.31$20.31935,300——
2023-11-02$19.90$19.901,019,900——
2023-11-01$18.50$18.50719,000——
2023-10-31$18.76$18.76392,800——
2023-10-30$19.18$19.18734,900——
2023-10-27$18.79$18.79491,900——
2023-10-26$19.21$19.21585,400——
2023-10-25$19.94$19.94605,900——
2023-10-24$20.17$20.17559,600——
2023-10-23$19.76$19.76502,900——
2023-10-20$20.27$20.27788,200——
2023-10-19$20.50$20.50504,800——
2023-10-18$20.49$20.49650,600——
2023-10-17$21.02$21.02505,900——
2023-10-16$20.85$20.85360,000——
2023-10-13$20.47$20.47668,600——
2023-10-12$20.58$20.58602,300——
2023-10-11$20.36$20.36521,000——
2023-10-10$20.69$20.69603,600——
2023-10-09$20.42$20.42464,400——
2023-10-06$20.46$20.461,212,700——
2023-10-05$20.50$20.50436,500——
2023-10-04$20.91$20.91670,800——
2023-10-03$20.63$20.63678,000——
2023-10-02$20.59$20.59604,800——
2023-09-29$20.85$20.85755,300——
2023-09-28$21.14$21.14673,100——
2023-09-27$20.28$20.28600,900——
2023-09-26$20.69$20.69548,700——
2023-09-25$21.24$21.24513,500——
2023-09-22$21.02$21.02715,000——
2023-09-21$21.21$21.21979,800——
2023-09-20$21.96$21.96900,200——
2023-09-19$22.06$22.06572,800——
2023-09-18$22.46$22.46534,600——
2023-09-15$22.41$22.413,779,300——
2023-09-14$22.44$22.44991,900——
2023-09-13$22.86$22.861,171,500——
2023-09-12$23.31$23.31437,700——
2023-09-11$23.12$23.12464,900——
2023-09-08$22.68$22.68597,400——
2023-09-07$22.73$22.73581,500——
2023-09-06$22.76$22.76604,200——
2023-09-05$22.18$22.18394,100——
2023-09-01$23.27$23.27244,600——
2023-08-31$23.05$23.05564,300——
2023-08-30$22.98$22.98510,400——
2023-08-29$22.35$22.35341,400——
2023-08-28$22.35$22.35204,400——
2023-08-25$22.38$22.38212,700——
2023-08-24$22.04$22.04156,900——
2023-08-23$22.09$22.09114,200——
2023-08-22$21.96$21.96145,300——
2023-08-21$21.92$21.92380,300——
2023-08-18$22.43$22.43343,100——
2023-08-17$23.00$23.00152,100——
2023-08-16$22.86$22.86120,600——
2023-08-15$23.24$23.24182,100——
2023-08-14$23.70$23.70213,200——
2023-08-11$23.54$23.54126,500——
2023-08-10$23.32$23.32172,500——
2023-08-09$23.40$23.40389,100——
2023-08-08$22.95$22.95257,300——
2023-08-07$22.63$22.63203,000——
2023-08-04$22.28$22.28329,400——
2023-08-03$23.21$23.21202,700——
2023-08-02$23.96$23.96190,800——
2023-08-01$24.29$24.29211,000——
2023-07-31$23.85$23.85494,100——
2023-07-28$24.50$24.50147,300——
2023-07-27$24.34$24.34401,100——
2023-07-26$24.52$24.52240,900——
2023-07-25$24.50$24.50307,800——
2023-07-24$24.67$24.67576,400——
2023-07-21$24.31$24.31176,400——
2023-07-20$24.00$24.00387,200——
2023-07-19$24.06$24.06174,300——
2023-07-18$23.91$23.91205,400——
2023-07-17$23.65$23.65186,800——
2023-07-14$23.56$23.56247,800——
2023-07-13$24.10$24.10230,500——
2023-07-12$23.78$23.78547,200——
2023-07-11$23.04$23.04361,900——
2023-07-10$22.92$22.92414,500——
2023-07-07$22.81$22.81417,200——
2023-07-06$22.53$22.53356,200——
2023-07-05$23.12$23.12205,300——
2023-07-03$23.10$23.101,267,200——
2023-06-30$21.96$21.96308,800——
2023-06-29$22.49$22.49438,800——
2023-06-28$21.84$21.84328,800——
2023-06-27$22.80$22.80679,400——
2023-06-26$22.97$22.97643,000——
2023-06-23$22.02$22.02724,900——
2023-06-22$21.51$21.51694,300——
2023-06-21$20.73$20.73698,300——
2023-06-20$19.95$19.951,609,100——
2023-06-16$19.52$19.52373,800——
2023-06-15$19.94$19.94316,500——
2023-06-14$20.00$20.00202,400——
2023-06-13$19.95$19.95417,300——
2023-06-12$20.02$20.02214,900——
2023-06-09$19.92$19.92314,100——
2023-06-08$20.22$20.22317,900——
2023-06-07$20.51$20.51234,700——
2023-06-06$20.73$20.73171,600——
2023-06-05$21.20$21.20477,700——
2023-06-02$20.59$20.592,075,600——
2023-06-01$19.99$19.99935,700——
2023-05-31$20.74$20.74795,300——
2023-05-30$21.67$21.67892,600——
2023-05-26$21.65$21.656,277,900——