Amentum Holdings, Inc. (AMTM)
NYSE: AMTM · Real-Time Price · USD
25.13
-0.75 (-2.90%)
At close: Aug 8, 2025, 4:00 PM
25.30
+0.17 (0.68%)
After-hours: Aug 8, 2025, 7:00 PM EDT
Amentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25.77 | 25.91 | 25.07 | 25.13 | 25.13 | -2.90% | 1,299,783 |
| Aug 7, 2025 | 25.87 | 26.15 | 25.12 | 25.88 | 25.88 | 0.54% | 1,713,596 |
| Aug 6, 2025 | 23.74 | 25.86 | 23.68 | 25.74 | 25.74 | 1.70% | 2,612,236 |
| Aug 5, 2025 | 24.16 | 25.36 | 24.07 | 25.31 | 25.31 | 3.39% | 1,961,223 |
| Aug 4, 2025 | 24.30 | 24.48 | 24.10 | 24.48 | 24.48 | 1.32% | 1,467,302 |
| Aug 1, 2025 | 24.73 | 24.78 | 23.52 | 24.16 | 24.16 | -3.24% | 1,537,002 |
| Jul 31, 2025 | 24.25 | 25.03 | 24.14 | 24.97 | 24.97 | 2.59% | 1,727,158 |
| Jul 30, 2025 | 24.89 | 25.03 | 23.94 | 24.34 | 24.34 | -2.52% | 2,204,130 |
| Jul 29, 2025 | 25.48 | 25.59 | 24.61 | 24.97 | 24.97 | -1.07% | 1,874,291 |
| Jul 28, 2025 | 25.69 | 25.73 | 24.98 | 25.24 | 25.24 | -1.37% | 1,162,014 |
| Jul 25, 2025 | 25.65 | 25.69 | 24.85 | 25.59 | 25.59 | 1.11% | 818,450 |
| Jul 24, 2025 | 25.36 | 25.67 | 25.16 | 25.31 | 25.31 | -0.39% | 1,199,605 |
| Jul 23, 2025 | 25.25 | 25.48 | 25.04 | 25.41 | 25.41 | 2.01% | 1,113,492 |
| Jul 22, 2025 | 24.57 | 25.03 | 24.25 | 24.91 | 24.91 | 0.69% | 1,506,660 |
| Jul 21, 2025 | 25.43 | 25.52 | 24.68 | 24.74 | 24.74 | -1.98% | 1,719,752 |
| Jul 18, 2025 | 25.66 | 25.86 | 25.06 | 25.24 | 25.24 | -1.17% | 2,351,496 |
| Jul 17, 2025 | 24.40 | 25.69 | 24.40 | 25.54 | 25.54 | 5.15% | 2,748,902 |
| Jul 16, 2025 | 23.90 | 24.37 | 23.48 | 24.29 | 24.29 | 2.32% | 1,051,192 |
| Jul 15, 2025 | 24.20 | 24.49 | 23.70 | 23.74 | 23.74 | -1.74% | 1,846,996 |
| Jul 14, 2025 | 23.50 | 24.27 | 23.20 | 24.16 | 24.16 | 2.03% | 1,356,438 |
| Jul 11, 2025 | 23.80 | 24.00 | 23.21 | 23.68 | 23.68 | -1.42% | 1,426,669 |
| Jul 10, 2025 | 24.01 | 24.32 | 23.82 | 24.02 | 24.02 | -0.29% | 1,254,876 |
| Jul 9, 2025 | 24.27 | 24.42 | 23.79 | 24.09 | 24.09 | -0.45% | 1,016,163 |
| Jul 8, 2025 | 24.24 | 24.67 | 24.03 | 24.20 | 24.20 | - | 2,005,943 |
| Jul 7, 2025 | 24.10 | 24.63 | 23.93 | 24.20 | 24.20 | -0.04% | 1,448,787 |
| Jul 3, 2025 | 24.35 | 24.57 | 24.04 | 24.21 | 24.21 | -0.37% | 814,090 |
| Jul 2, 2025 | 23.97 | 24.33 | 23.64 | 24.30 | 24.30 | 1.67% | 1,333,989 |
| Jul 1, 2025 | 23.49 | 23.99 | 23.11 | 23.90 | 23.90 | 1.23% | 1,406,911 |
| Jun 30, 2025 | 23.74 | 23.82 | 23.42 | 23.61 | 23.61 | 0.68% | 1,343,547 |
| Jun 27, 2025 | 24.20 | 24.20 | 23.08 | 23.45 | 23.45 | -2.45% | 2,825,785 |
| Jun 26, 2025 | 23.65 | 24.33 | 23.41 | 24.04 | 24.04 | 3.80% | 2,755,173 |
| Jun 25, 2025 | 22.61 | 23.66 | 22.47 | 23.16 | 23.16 | 3.90% | 2,911,208 |
| Jun 24, 2025 | 22.10 | 22.45 | 21.82 | 22.29 | 22.29 | 1.73% | 1,159,351 |
| Jun 23, 2025 | 21.69 | 22.14 | 21.31 | 21.91 | 21.91 | 0.32% | 1,313,559 |
| Jun 20, 2025 | 21.98 | 22.12 | 21.56 | 21.84 | 21.84 | -0.18% | 1,881,516 |
| Jun 18, 2025 | 22.24 | 22.49 | 21.64 | 21.88 | 21.88 | -1.97% | 2,977,320 |
| Jun 17, 2025 | 22.30 | 22.66 | 22.17 | 22.32 | 22.32 | -1.11% | 1,389,933 |
| Jun 16, 2025 | 22.96 | 23.16 | 22.44 | 22.57 | 22.57 | -0.53% | 2,605,375 |
| Jun 13, 2025 | 22.77 | 23.18 | 22.46 | 22.69 | 22.69 | -1.18% | 1,855,197 |
| Jun 12, 2025 | 22.27 | 23.22 | 22.00 | 22.96 | 22.96 | 2.55% | 2,778,282 |
| Jun 11, 2025 | 22.50 | 22.58 | 21.66 | 22.39 | 22.39 | 0.36% | 2,350,436 |
| Jun 10, 2025 | 23.11 | 23.28 | 21.89 | 22.31 | 22.31 | -3.55% | 2,394,544 |
| Jun 9, 2025 | 23.14 | 23.70 | 22.81 | 23.13 | 23.13 | 3.21% | 3,509,226 |
| Jun 6, 2025 | 22.66 | 23.22 | 22.40 | 22.41 | 22.41 | 2.66% | 3,685,132 |
| Jun 5, 2025 | 21.58 | 21.95 | 21.22 | 21.83 | 21.83 | 2.58% | 2,496,395 |
| Jun 4, 2025 | 21.41 | 21.68 | 20.81 | 21.28 | 21.28 | -0.14% | 3,023,171 |
| Jun 3, 2025 | 19.44 | 21.48 | 19.34 | 21.31 | 21.31 | 10.30% | 4,946,057 |
| Jun 2, 2025 | 20.39 | 20.55 | 19.11 | 19.32 | 19.32 | -6.49% | 4,415,412 |
| May 30, 2025 | 20.40 | 20.74 | 20.07 | 20.66 | 20.66 | 1.47% | 5,625,656 |
| May 29, 2025 | 20.86 | 20.99 | 20.10 | 20.36 | 20.36 | -1.55% | 1,898,580 |