Amentum Holdings, Inc. (AMTM)
NYSE: AMTM · Real-Time Price · USD
22.79
-0.26 (-1.13%)
At close: Jan 17, 2025, 4:00 PM
22.39
-0.40 (-1.76%)
Pre-market: Jan 21, 2025, 8:00 AM EST
Amentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 23.06 | 23.32 | 22.66 | 22.79 | 22.79 | -1.13% | 1,856,086 |
| Jan 16, 2025 | 23.60 | 23.65 | 23.04 | 23.05 | 23.05 | -1.75% | 2,162,933 |
| Jan 15, 2025 | 23.78 | 23.99 | 23.27 | 23.46 | 23.46 | 1.12% | 2,476,259 |
| Jan 14, 2025 | 22.98 | 23.41 | 22.58 | 23.20 | 23.20 | 1.67% | 2,068,864 |
| Jan 13, 2025 | 22.38 | 23.44 | 22.08 | 22.82 | 22.82 | 1.38% | 3,186,208 |
| Jan 10, 2025 | 21.10 | 22.84 | 20.81 | 22.51 | 22.51 | 4.75% | 2,801,238 |
| Jan 8, 2025 | 22.00 | 22.09 | 21.21 | 21.49 | 21.49 | -2.76% | 3,516,211 |
| Jan 7, 2025 | 22.93 | 22.99 | 21.65 | 22.10 | 22.10 | -1.69% | 3,519,799 |
| Jan 6, 2025 | 23.10 | 23.61 | 22.48 | 22.48 | 22.48 | -0.40% | 2,431,378 |
| Jan 3, 2025 | 21.80 | 22.64 | 21.35 | 22.57 | 22.57 | 4.20% | 1,816,969 |
| Jan 2, 2025 | 21.41 | 21.86 | 20.75 | 21.66 | 21.66 | 3.00% | 2,020,245 |
| Dec 31, 2024 | 22.24 | 22.74 | 20.88 | 21.03 | 21.03 | -5.70% | 2,489,685 |
| Dec 30, 2024 | 20.24 | 22.49 | 19.59 | 22.30 | 22.30 | 8.89% | 4,790,524 |
| Dec 27, 2024 | 20.51 | 20.79 | 19.78 | 20.48 | 20.48 | -0.53% | 2,451,249 |
| Dec 26, 2024 | 19.74 | 20.72 | 19.51 | 20.59 | 20.59 | 3.94% | 2,404,440 |
| Dec 24, 2024 | 19.91 | 20.20 | 19.47 | 19.81 | 19.81 | -0.80% | 1,162,694 |
| Dec 23, 2024 | 19.20 | 20.08 | 18.83 | 19.97 | 19.97 | 4.17% | 2,858,020 |
| Dec 20, 2024 | 18.73 | 19.83 | 18.38 | 19.17 | 19.17 | 1.27% | 37,788,846 |
| Dec 19, 2024 | 20.33 | 20.57 | 18.89 | 18.93 | 18.93 | -6.89% | 4,027,348 |
| Dec 18, 2024 | 21.59 | 21.99 | 20.09 | 20.33 | 20.33 | -5.49% | 4,606,286 |
| Dec 17, 2024 | 24.20 | 24.89 | 20.58 | 21.51 | 21.51 | -9.55% | 5,609,491 |
| Dec 16, 2024 | 23.08 | 24.23 | 22.84 | 23.78 | 23.78 | 3.17% | 3,791,307 |
| Dec 13, 2024 | 23.64 | 23.75 | 22.65 | 23.05 | 23.05 | -2.37% | 1,598,968 |
| Dec 12, 2024 | 23.59 | 24.34 | 23.05 | 23.61 | 23.61 | -1.01% | 1,724,905 |
| Dec 11, 2024 | 24.44 | 24.99 | 23.46 | 23.85 | 23.85 | -0.71% | 2,266,763 |
| Dec 10, 2024 | 23.80 | 25.07 | 23.74 | 24.02 | 24.02 | 1.14% | 2,895,045 |
| Dec 9, 2024 | 23.65 | 24.24 | 23.00 | 23.75 | 23.75 | 2.50% | 2,612,375 |
| Dec 6, 2024 | 23.21 | 23.95 | 23.00 | 23.17 | 23.17 | 0.74% | 1,015,913 |
| Dec 5, 2024 | 23.91 | 24.04 | 22.71 | 23.00 | 23.00 | -3.81% | 1,340,779 |
| Dec 4, 2024 | 24.27 | 24.64 | 23.69 | 23.91 | 23.91 | -1.48% | 1,173,355 |
| Dec 3, 2024 | 23.63 | 24.53 | 23.62 | 24.27 | 24.27 | 1.72% | 1,420,019 |
| Dec 2, 2024 | 24.37 | 25.05 | 23.76 | 23.86 | 23.86 | -2.01% | 1,309,802 |
| Nov 29, 2024 | 24.25 | 24.66 | 24.01 | 24.35 | 24.35 | 1.88% | 642,615 |
| Nov 27, 2024 | 24.61 | 24.80 | 23.49 | 23.90 | 23.90 | -2.89% | 1,020,440 |
| Nov 26, 2024 | 24.59 | 25.96 | 24.36 | 24.61 | 24.61 | -0.81% | 1,098,076 |
| Nov 25, 2024 | 24.76 | 25.45 | 24.47 | 24.81 | 24.81 | 1.56% | 1,451,103 |
| Nov 22, 2024 | 24.90 | 25.44 | 24.40 | 24.43 | 24.43 | -1.33% | 1,467,043 |
| Nov 21, 2024 | 23.44 | 25.29 | 23.35 | 24.76 | 24.76 | 10.49% | 2,891,963 |
| Nov 20, 2024 | 21.96 | 22.99 | 21.50 | 22.41 | 22.41 | 2.14% | 2,440,595 |
| Nov 19, 2024 | 22.22 | 22.94 | 21.24 | 21.94 | 21.94 | -3.65% | 4,280,056 |
| Nov 18, 2024 | 24.79 | 25.06 | 22.24 | 22.77 | 22.77 | -9.64% | 3,096,661 |
| Nov 15, 2024 | 26.19 | 26.35 | 24.88 | 25.20 | 25.20 | -4.58% | 2,632,124 |
| Nov 14, 2024 | 29.29 | 29.58 | 26.02 | 26.41 | 26.41 | -10.87% | 2,505,675 |
| Nov 13, 2024 | 31.36 | 31.49 | 29.40 | 29.63 | 29.63 | -5.15% | 1,693,809 |
| Nov 12, 2024 | 32.00 | 32.59 | 30.53 | 31.24 | 31.24 | -3.22% | 1,252,670 |
| Nov 11, 2024 | 33.85 | 34.47 | 32.12 | 32.28 | 32.28 | -3.35% | 1,007,075 |
| Nov 8, 2024 | 32.03 | 33.50 | 31.51 | 33.40 | 33.40 | 4.90% | 1,403,806 |
| Nov 7, 2024 | 31.19 | 31.98 | 31.10 | 31.84 | 31.84 | 2.71% | 1,338,813 |
| Nov 6, 2024 | 31.29 | 31.75 | 30.30 | 31.00 | 31.00 | 3.33% | 1,331,079 |
| Nov 5, 2024 | 29.54 | 30.20 | 29.52 | 30.00 | 30.00 | 1.25% | 710,428 |
| Nov 4, 2024 | 30.67 | 31.06 | 29.63 | 29.63 | 29.63 | -3.77% | 787,604 |
| Nov 1, 2024 | 30.28 | 31.14 | 29.83 | 30.79 | 30.79 | 3.53% | 957,085 |
| Oct 31, 2024 | 30.00 | 30.53 | 29.40 | 29.74 | 29.74 | -1.26% | 1,101,697 |
| Oct 30, 2024 | 30.72 | 30.99 | 30.05 | 30.12 | 30.12 | -2.24% | 1,004,673 |
| Oct 29, 2024 | 30.91 | 31.14 | 30.13 | 30.81 | 30.81 | -0.23% | 1,493,496 |
| Oct 28, 2024 | 29.69 | 30.91 | 29.69 | 30.88 | 30.88 | 4.15% | 964,423 |
| Oct 25, 2024 | 30.21 | 31.03 | 29.51 | 29.65 | 29.65 | -1.07% | 1,282,149 |
| Oct 24, 2024 | 29.45 | 30.22 | 28.97 | 29.97 | 29.97 | 3.81% | 1,485,219 |
| Oct 23, 2024 | 28.82 | 29.24 | 28.30 | 28.87 | 28.87 | -0.35% | 3,347,248 |
| Oct 22, 2024 | 28.61 | 29.22 | 28.37 | 28.97 | 28.97 | 0.03% | 1,081,142 |
| Oct 21, 2024 | 29.09 | 29.77 | 28.55 | 28.96 | 28.96 | -1.16% | 2,767,451 |
| Oct 18, 2024 | 29.70 | 29.82 | 28.72 | 29.30 | 29.30 | -1.31% | 1,828,737 |
| Oct 17, 2024 | 29.13 | 30.03 | 28.85 | 29.69 | 29.69 | 2.63% | 1,674,703 |
| Oct 16, 2024 | 28.47 | 30.29 | 27.94 | 28.93 | 28.93 | 0.80% | 2,112,278 |
| Oct 15, 2024 | 28.47 | 28.87 | 28.02 | 28.70 | 28.70 | 1.13% | 2,743,425 |
| Oct 14, 2024 | 26.81 | 28.64 | 26.68 | 28.38 | 28.38 | 5.50% | 3,154,155 |
| Oct 11, 2024 | 26.00 | 27.19 | 25.90 | 26.90 | 26.90 | 3.50% | 2,139,551 |
| Oct 10, 2024 | 25.04 | 26.79 | 24.81 | 25.99 | 25.99 | 1.92% | 2,715,545 |
| Oct 9, 2024 | 24.44 | 26.34 | 24.02 | 25.50 | 25.50 | 3.03% | 3,793,019 |
| Oct 8, 2024 | 25.44 | 25.87 | 24.69 | 24.75 | 24.75 | -3.13% | 3,114,128 |
| Oct 7, 2024 | 26.20 | 26.38 | 25.40 | 25.55 | 25.55 | -3.48% | 3,579,826 |
| Oct 4, 2024 | 25.50 | 27.79 | 25.46 | 26.47 | 26.47 | 4.21% | 3,640,724 |
| Oct 3, 2024 | 25.10 | 26.00 | 24.95 | 25.40 | 25.40 | 0.51% | 4,698,385 |
| Oct 2, 2024 | 25.48 | 25.94 | 24.68 | 25.27 | 25.27 | -1.86% | 11,160,566 |
| Oct 1, 2024 | 28.25 | 28.49 | 24.56 | 25.75 | 25.75 | -20.16% | 9,674,244 |
| Sep 30, 2024 | 26.25 | 32.25 | 23.58 | 32.25 | 32.25 | 25.63% | 18,372,551 |
| Sep 27, 2024 | 27.00 | 27.50 | 25.40 | 25.67 | 25.67 | -4.96% | 163,300 |
| Sep 26, 2024 | 28.00 | 28.00 | 27.01 | 27.01 | 27.01 | -3.54% | 22,300 |
| Sep 25, 2024 | 31.00 | 31.00 | 28.00 | 28.00 | 28.00 | -5.12% | 15,100 |