Atmus Filtration Technologies Inc.
ATMUNYSEIndustrials● Active
$46.45
+$0.54(+1.18%)
Market Cap$3.8B
P/E Ratio—
52W High$66.5
52W Low$34.575
Atmus Filtration Technologies Inc.（ATMU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
atmu · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$66.50
Feb 25, 2026
-29.9% from here
5-Year Low5Y
$18.21
Nov 1, 2023
+156.0% from low
IPO Priceadj.
$21.65
May 26, 2023
+115.3% since IPO
1 Year Ago
$36.58
Jun 9, 2025
+27.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ATMU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.24 | $46.65 | $45.94 | $46.53 | $46.53 | 34K | +0.62% |
| Jun 5, 2026 | $47.02 | $47.46 | $45.63 | $45.91 | $45.91 | 566K | -2.36% |
| Jun 4, 2026 | $47.87 | $47.97 | $47.02 | $47.21 | $47.21 | 710K | -1.38% |
| Jun 3, 2026 | $46.41 | $47.46 | $46.41 | $47.37 | $47.37 | 820K | +2.07% |
| Jun 2, 2026 | $45.80 | $47.31 | $45.39 | $47.25 | $47.25 | 961K | +3.17% |
| Jun 1, 2026 | $45.86 | $46.18 | $44.13 | $45.70 | $45.70 | 1.1M | -0.35% |
| May 29, 2026 | $47.84 | $48.00 | $46.70 | $46.78 | $46.78 | 1.0M | -2.22% |
| May 28, 2026 | $48.88 | $48.88 | $47.59 | $47.78 | $47.78 | 902K | -2.25% |
| May 27, 2026 | $50.47 | $50.47 | $49.32 | $49.34 | $49.34 | 690K | -2.24% |
| May 26, 2026 | $49.00 | $50.15 | $48.82 | $50.14 | $50.14 | 642K | +2.33% |
| May 22, 2026 | $48.60 | $49.28 | $48.06 | $48.83 | $48.83 | 423K | +0.47% |
| May 21, 2026 | $48.84 | $49.08 | $47.11 | $48.43 | $48.43 | 912K | -0.84% |
| May 20, 2026 | $48.79 | $49.43 | $48.04 | $48.97 | $48.97 | 1.1M | +0.37% |
| May 19, 2026 | $49.46 | $49.84 | $48.19 | $48.35 | $48.35 | 904K | -2.24% |
| May 18, 2026 | $51.64 | $52.40 | $50.29 | $50.33 | $50.33 | 1.0M | -2.54% |
| May 15, 2026 | $52.98 | $53.33 | $51.48 | $51.64 | $51.64 | 657K | -2.53% |
| May 14, 2026 | $54.69 | $55.11 | $53.74 | $53.98 | $53.98 | 729K | -1.30% |
| May 13, 2026 | $55.50 | $55.83 | $53.57 | $54.15 | $54.15 | 1.2M | -2.43% |
| May 12, 2026 | $56.39 | $56.39 | $54.67 | $55.50 | $55.50 | 788K | -1.58% |
| May 11, 2026 | $55.71 | $57.09 | $55.24 | $56.60 | $56.60 | 1.4M | +1.60% |
Showing 1–20 of 760 records
Annual Stock Price Performance · ATMU
Jan 1 → Dec 31 · 4 years2026-11.0%$52.29 → $46.52
-11.0%
2025+32.1%$39.29 → $51.91
+32.1%
2024+67.9%$23.33 → $39.18
+67.9%
2023+8.4%$21.67 → $23.49
+8.4%
Best Year2024 · +67.9%
Worst Year2026 · -11.0%
Positive Years3 / 4
Avg Annual Return+24.4%
4Y Total Return+114.7%
4Y CAGR~+21.0% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.58+0.00%
Mkt Cap $419.9B
GE Aerospace
GE
$323.35+0.00%
Mkt Cap $337.8B
RTX Corporation
RTX
$180.05+0.00%
Mkt Cap $242.5B
The Boeing Company
BA
$216.74+0.00%
Mkt Cap $170.9B
Union Pacific Corporation
UNP
$272.50+0.00%
Mkt Cap $161.8B
Deere & Company
DE
$586.36+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$403.86+0.00%
Mkt Cap $156.8B
Honeywell International Inc.
HON
$212.28+0.00%
Mkt Cap $134.5B
Lockheed Martin Corporation
LMT
$522.53+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$305.52+0.00%
Mkt Cap $117.4BWhat If You Invested in ATMU?
If you invested $1,000 in ATMU at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,153
Total Return+115.3%
CAGR~+29.1% / yr
Profit+$1,153
Based on May 26, 2023 · $21.65Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Atmus Filtration Technologies Inc.（ATMU）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.61。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ATMU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ATMU 历史股价FMP 日线复权 OHLCV