Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.69	30.85	29.02	30.35	-	1.13%	870,486
Mar 6, 2026	30.07	30.09	29.16	30.01	30.01	-1.83%	2,244,616
Mar 5, 2026	30.63	31.20	29.64	30.57	30.57	-1.99%	2,850,737
Mar 4, 2026	30.31	31.37	30.19	31.19	31.19	1.73%	2,088,299
Mar 3, 2026	29.81	30.72	29.36	30.66	30.66	-0.13%	1,360,478
Mar 2, 2026	29.73	31.10	29.71	30.70	30.70	2.78%	1,711,716
Feb 27, 2026	29.92	30.36	29.51	29.87	29.87	-1.19%	1,640,808
Feb 26, 2026	29.59	30.32	29.30	30.23	30.23	2.37%	1,171,138
Feb 25, 2026	30.48	30.68	29.31	29.53	29.53	-2.19%	1,805,500
Feb 24, 2026	29.50	30.27	29.16	30.19	30.19	2.17%	2,746,547
Feb 23, 2026	30.84	30.84	29.48	29.55	29.55	-4.59%	1,714,798
Feb 20, 2026	31.98	32.24	30.88	30.97	30.97	-3.28%	1,802,401
Feb 19, 2026	30.50	32.03	30.25	32.02	32.02	3.73%	1,511,696
Feb 18, 2026	30.20	31.06	30.05	30.87	30.87	2.73%	1,486,611
Feb 17, 2026	30.72	30.95	30.00	30.05	30.05	-3.06%	1,812,342
Feb 13, 2026	30.20	31.41	29.68	31.00	31.00	3.09%	2,699,300
Feb 12, 2026	30.32	31.00	29.35	30.07	30.07	-1.05%	2,583,340
Feb 11, 2026	32.12	32.24	30.20	30.39	30.39	-5.21%	3,596,240
Feb 10, 2026	33.64	33.75	31.15	32.06	32.06	-12.38%	6,804,871
Feb 9, 2026	37.60	37.90	36.52	36.59	36.59	-2.50%	3,288,026
Feb 6, 2026	36.33	38.11	36.22	37.53	37.53	3.10%	4,574,781
Feb 5, 2026	35.75	37.28	35.60	36.40	36.40	-0.14%	2,241,634
Feb 4, 2026	36.59	37.00	35.42	36.45	36.45	0.66%	2,177,799
Feb 3, 2026	36.91	36.97	35.19	36.21	36.21	0.89%	1,958,047
Feb 2, 2026	35.83	36.53	35.04	35.89	35.89	0.31%	2,525,863
Jan 30, 2026	36.75	37.42	35.17	35.78	35.78	-3.61%	2,291,285
Jan 29, 2026	37.51	37.94	35.84	37.12	37.12	3.95%	2,931,806
Jan 28, 2026	35.34	35.98	34.93	35.71	35.71	0.96%	1,491,509
Jan 27, 2026	34.94	35.66	34.70	35.37	35.37	1.38%	1,450,835
Jan 26, 2026	35.51	35.73	34.38	34.89	34.89	-1.38%	1,700,314
Jan 23, 2026	35.83	36.00	35.07	35.38	35.38	-0.51%	1,182,137
Jan 22, 2026	35.00	35.87	34.79	35.56	35.56	2.57%	1,400,726
Jan 21, 2026	34.55	35.17	34.00	34.67	34.67	0.81%	1,528,786
Jan 20, 2026	34.48	35.00	34.19	34.39	34.39	-1.18%	1,844,411
Jan 16, 2026	34.57	35.00	34.41	34.80	34.80	0.64%	1,900,584
Jan 15, 2026	34.85	34.94	34.37	34.58	34.58	-0.06%	1,489,327
Jan 14, 2026	34.50	34.93	34.07	34.60	34.60	0.87%	1,584,981
Jan 13, 2026	34.40	34.50	33.99	34.30	34.30	-0.29%	1,464,795
Jan 12, 2026	33.90	34.64	33.52	34.40	34.40	2.29%	1,914,099
Jan 9, 2026	32.59	33.78	32.59	33.63	33.63	3.57%	2,434,388
Jan 8, 2026	31.55	32.85	31.35	32.47	32.47	4.10%	2,521,311
Jan 7, 2026	31.70	31.94	30.96	31.19	31.19	-1.08%	1,191,145
Jan 6, 2026	31.41	31.68	31.05	31.53	31.53	0.29%	2,327,221
Jan 5, 2026	30.80	31.73	30.80	31.44	31.44	3.15%	2,317,238
Jan 2, 2026	29.10	30.70	28.93	30.48	30.48	5.10%	2,345,142
Dec 31, 2025	29.24	29.24	28.78	29.00	29.00	-1.02%	1,443,855
Dec 30, 2025	29.46	29.65	28.89	29.30	29.30	0.34%	1,242,067
Dec 29, 2025	29.58	29.83	29.16	29.20	29.20	-1.78%	1,064,857
Dec 26, 2025	30.04	30.08	29.53	29.73	29.73	-0.60%	826,189
Dec 24, 2025	29.63	30.00	29.37	29.91	29.91	1.53%	845,296