Atmus Filtration Technologies Inc. (ATMU) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -6.9%
- 3M
- -11.6%
- YTD
- -14.5%
- 1Y
- +0.2%
- 3Y
- +28.2%
- 5Y
- +15.6%
Loading 10-year price history...
ATMU Historical Performance
ATMU Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- +8.5%
- 2024 annual price return
- +68.8%
- 2025 annual price return
- +33.3%
- 2026 annual price return
- -1.5%
ATMU Stock Price Trajectory (2023–2026)
As of September 25, 2026, Atmus Filtration Technologies Inc. (ATMU) trades at $44.71, representing a +0.2% return over the past year. The stock has delivered a +109.1% total return over five years (+15.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $66.50 on February 25, 2026. From this peak, ATMU has corrected -32.8%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers DCI (+8.3% 1Y), LFUS (+62.0% 1Y), and ESAB (-37.2% 1Y), ATMU has underperformed the peer group average. Compare ATMU vs DCI →
ATMU Historical Price Data · from 2023
Rows 1–50 of 836| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-25 | 44.91 | 45.28 | 44.60 | 44.71 | 448K | -0.18% |
| 2026-09-24 | 44.46 | 45.13 | 43.91 | 44.79 | 508K | -0.33% |
| 2026-09-23 | 45.00 | 45.42 | 44.53 | 44.94 | 502K | -1.01% |
| 2026-09-22 | 44.80 | 45.50 | 44.50 | 45.40 | 618K | +1.82% |
| 2026-09-21 | 43.88 | 45.17 | 43.79 | 44.59 | 507K | +1.59% |
| 2026-09-18 | 43.66 | 44.41 | 43.65 | 43.89 | 3.48M | -0.72% |
| 2026-09-17 | 45.09 | 45.48 | 44.00 | 44.21 | 465K | -0.14% |
| 2026-09-16 | 44.87 | 45.33 | 43.74 | 44.27 | 675K | -0.09% |
| 2026-09-15 | 44.54 | 44.66 | 43.87 | 44.31 | 750K | -0.14% |
| 2026-09-14 | 44.37 | 45.19 | 43.39 | 44.37 | 570K | -2.29% |
| 2026-09-11 | 46.30 | 46.30 | 45.12 | 45.41 | 524K | 0.00% |
| 2026-09-10 | 45.83 | 46.16 | 45.28 | 45.41 | 346K | -2.18% |
| 2026-09-09 | 47.39 | 47.40 | 46.11 | 46.42 | 526K | -2.13% |
| 2026-09-08 | 48.13 | 48.58 | 47.43 | 47.43 | 603K | -1.88% |
| 2026-09-04 | 47.94 | 48.87 | 47.94 | 48.34 | 690K | +1.02% |
| 2026-09-03 | 47.83 | 48.31 | 46.24 | 47.85 | 685K | +1.18% |
| 2026-09-02 | 46.23 | 47.48 | 45.87 | 47.29 | 628K | +2.36% |
| 2026-09-01 | 46.41 | 47.98 | 45.98 | 46.20 | 532K | -2.18% |
| 2026-08-31 | 47.41 | 47.50 | 46.58 | 47.23 | 598K | -1.05% |
| 2026-08-28 | 49.20 | 49.20 | 47.18 | 47.73 | 555K | -2.23% |
| 2026-08-27 | 48.96 | 49.07 | 48.13 | 48.82 | 479K | -1.33% |
| 2026-08-26 | 49.74 | 50.44 | 48.73 | 49.48 | 546K | -0.32% |
| 2026-08-25 | 48.92 | 49.65 | 48.06 | 49.64 | 419K | +3.14% |
| 2026-08-24 | 50.17 | 50.17 | 48.11 | 48.13 | 273K | -3.35% |
| 2026-08-21 | 49.90 | 50.31 | 49.11 | 49.80 | 517K | +0.87% |
| 2026-08-20 | 48.57 | 49.55 | 48.31 | 49.37 | 437K | +0.43% |
| 2026-08-19 | 50.29 | 52.33 | 49.07 | 49.16 | 563K | -1.46% |
| 2026-08-18 | 50.82 | 51.98 | 49.75 | 49.89 | 723K | -2.43% |
| 2026-08-17 | 50.61 | 51.67 | 50.56 | 51.13 | 550K | +0.24% |
| 2026-08-14 | 49.82 | 51.10 | 49.60 | 51.01 | 813K | +2.45% |
| 2026-08-13 | 50.24 | 50.24 | 48.94 | 49.79 | 1.11M | -0.02% |
| 2026-08-12 | 50.21 | 50.89 | 49.36 | 49.80 | 884K | +0.69% |
| 2026-08-11 | 50.03 | 50.34 | 49.45 | 49.46 | 1.40M | -0.32% |
| 2026-08-10 | 51.10 | 52.10 | 49.49 | 49.62 | 1.16M | -3.03% |
| 2026-08-07 | 52.67 | 54.77 | 51.08 | 51.17 | 961K | -6.13% |
| 2026-08-06 | 54.69 | 55.76 | 53.67 | 54.51 | 645K | +0.66% |
| 2026-08-05 | 55.33 | 55.75 | 53.45 | 54.15 | 998K | -1.76% |
| 2026-08-04 | 54.54 | 55.44 | 53.61 | 55.12 | 533K | +2.30% |
| 2026-08-03 | 51.50 | 54.09 | 51.50 | 53.88 | 504K | +4.36% |
| 2026-07-31 | 52.16 | 52.50 | 51.18 | 51.63 | 450K | 0.00% |
| 2026-07-30 | 51.56 | 52.13 | 50.78 | 51.63 | 463K | +2.34% |
| 2026-07-29 | 53.72 | 54.24 | 50.20 | 50.45 | 613K | -7.48% |
| 2026-07-28 | 54.09 | 54.82 | 53.29 | 54.53 | 554K | +0.57% |
| 2026-07-27 | 53.84 | 54.76 | 52.68 | 54.22 | 651K | +1.23% |
| 2026-07-24 | 53.32 | 54.08 | 52.63 | 53.56 | 542K | +0.90% |
| 2026-07-23 | 52.18 | 53.56 | 52.18 | 53.08 | 432K | +1.05% |
| 2026-07-22 | 51.19 | 52.60 | 51.19 | 52.53 | 356K | +2.72% |
| 2026-07-21 | 51.14 | 51.86 | 50.37 | 51.14 | 393K | +1.23% |
| 2026-07-20 | 51.73 | 52.07 | 50.48 | 50.52 | 830K | -1.64% |
| 2026-07-17 | 50.99 | 52.64 | 50.99 | 51.36 | 653K | -2.08% |
ATMU Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATMU — Frequently Asked Questions
Quick answers to the most common questions about buying ATMU stock.
How has ATMU stock performed recently?
ATMU returned +0.2% over the past year, beating its 5-year annualized CAGR of +15.6%. The stock trades below its 200-day moving average, confirming the uptrend.
What is ATMU's all-time high price?
Atmus Filtration Technologies Inc. reached $66.50 on 2026-02-25. The 52-week high is $66.50. Current 1-year return of +0.2% places the stock closer to historical peaks.
Where can I download ATMU historical price data?
This page provides ATMU daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.