Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	19.85	20.70	19.58	19.75	19.75	3.13%	3,025,286
Apr 22, 2025	18.70	19.24	18.69	19.15	19.15	3.96%	2,017,852
Apr 21, 2025	18.71	18.87	18.08	18.42	18.42	-1.97%	1,514,513
Apr 17, 2025	18.70	18.93	18.42	18.79	18.79	0.48%	1,572,004
Apr 16, 2025	18.34	18.77	18.25	18.70	18.70	-0.32%	2,241,801
Apr 15, 2025	18.72	18.93	18.42	18.76	18.76	1.41%	2,628,758
Apr 14, 2025	18.60	19.22	18.10	18.50	18.50	1.93%	1,817,226
Apr 11, 2025	17.26	18.34	16.87	18.15	18.15	5.16%	2,282,880
Apr 10, 2025	17.72	17.72	16.96	17.26	17.26	-4.16%	1,589,188
Apr 9, 2025	16.09	18.32	16.01	18.01	18.01	9.62%	3,676,945
Apr 8, 2025	17.77	17.91	16.14	16.43	16.43	-3.13%	2,337,555
Apr 7, 2025	17.17	17.79	16.14	16.96	16.96	-2.92%	2,702,700
Apr 4, 2025	17.50	17.87	16.90	17.47	17.47	-4.54%	3,119,338
Apr 3, 2025	18.74	19.62	18.20	18.30	18.30	-7.15%	3,350,999
Apr 2, 2025	17.60	19.93	17.56	19.71	19.71	10.30%	5,899,576
Apr 1, 2025	18.15	18.38	17.59	17.87	17.87	-1.81%	1,904,495
Mar 31, 2025	17.66	18.28	17.60	18.20	18.20	0.72%	2,370,468
Mar 28, 2025	18.39	18.54	17.66	18.07	18.07	-1.79%	6,245,322
Mar 27, 2025	18.40	18.74	18.23	18.40	18.40	-0.27%	1,531,471
Mar 26, 2025	18.82	19.17	18.43	18.45	18.45	-1.55%	1,468,067
Mar 25, 2025	18.75	19.00	18.39	18.74	18.74	0.37%	1,620,856
Mar 24, 2025	18.55	18.83	18.28	18.67	18.67	1.91%	1,770,255
Mar 21, 2025	18.07	18.38	17.69	18.32	18.32	-	3,774,139
Mar 20, 2025	18.70	19.00	18.26	18.32	18.32	-3.73%	2,463,857
Mar 19, 2025	18.46	19.37	18.41	19.03	19.03	3.03%	2,751,478
Mar 18, 2025	18.67	18.75	18.02	18.47	18.47	-1.91%	2,075,244
Mar 17, 2025	17.98	19.01	17.98	18.83	18.83	5.20%	2,963,124
Mar 14, 2025	18.05	18.52	17.80	17.90	17.90	0.17%	3,728,129
Mar 13, 2025	18.27	18.50	17.30	17.87	17.87	-2.99%	3,222,817
Mar 12, 2025	17.95	18.54	17.73	18.42	18.42	8.10%	10,618,714
Mar 11, 2025	18.49	18.77	16.95	17.04	17.04	-8.19%	2,979,904
Mar 10, 2025	18.60	19.70	18.44	18.56	18.56	-7.15%	1,843,767
Mar 7, 2025	18.33	20.01	18.29	19.99	19.99	9.06%	3,629,019
Mar 6, 2025	18.96	18.96	18.13	18.33	18.33	-4.78%	1,896,724
Mar 5, 2025	19.01	19.47	18.42	19.25	19.25	2.89%	2,289,392
Mar 4, 2025	18.04	19.26	17.82	18.71	18.71	1.46%	2,193,201
Mar 3, 2025	19.77	19.86	18.44	18.44	18.44	-6.11%	1,986,206
Feb 28, 2025	19.02	19.79	18.81	19.64	19.64	2.08%	2,080,985
Feb 27, 2025	19.95	20.15	19.17	19.24	19.24	-3.56%	1,592,551
Feb 26, 2025	20.31	20.90	19.84	19.95	19.95	-0.84%	1,202,445
Feb 25, 2025	19.69	20.23	19.35	20.12	20.12	1.56%	1,847,173
Feb 24, 2025	20.24	20.29	19.67	19.81	19.81	-0.95%	1,366,431
Feb 21, 2025	21.20	21.20	19.78	20.00	20.00	-3.61%	1,991,722
Feb 20, 2025	21.14	21.20	20.07	20.75	20.75	-2.21%	1,941,084
Feb 19, 2025	21.04	21.60	20.82	21.22	21.22	-2.35%	2,395,895
Feb 18, 2025	20.99	21.95	20.50	21.73	21.73	9.75%	2,715,156
Feb 14, 2025	19.94	20.10	19.35	19.80	19.80	-0.05%	1,479,073
Feb 13, 2025	20.62	20.76	19.63	19.81	19.81	-3.32%	1,804,823
Feb 12, 2025	20.60	21.15	20.48	20.49	20.49	-1.16%	1,803,724
Feb 11, 2025	22.30	22.30	20.67	20.73	20.73	-6.20%	2,519,085