Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 23, 2025	29.62	29.72	29.15	29.46	29.46	-1.37%	1,020,075
Dec 22, 2025	29.34	30.21	29.26	29.87	29.87	2.26%	1,723,805
Dec 19, 2025	28.64	29.53	28.40	29.21	29.21	1.81%	2,177,076
Dec 18, 2025	28.90	29.18	28.63	28.69	28.69	0.07%	1,431,008
Dec 17, 2025	28.94	29.44	28.53	28.67	28.67	-1.58%	2,845,101
Dec 16, 2025	28.79	29.17	28.14	29.13	29.13	-0.75%	2,299,556
Dec 15, 2025	29.63	29.92	28.80	29.35	29.35	-1.24%	1,957,292
Dec 12, 2025	29.71	29.99	29.20	29.72	29.72	-1.36%	2,644,569
Dec 11, 2025	29.67	30.18	28.90	30.13	30.13	1.79%	2,777,536
Dec 10, 2025	28.70	29.61	28.50	29.60	29.60	2.64%	2,459,958
Dec 9, 2025	28.43	29.32	28.01	28.84	28.84	0.07%	2,576,918
Dec 8, 2025	28.75	29.00	28.33	28.82	28.82	-0.21%	2,244,981
Dec 5, 2025	28.87	28.91	28.19	28.88	28.88	-1.26%	2,885,945
Dec 4, 2025	28.87	29.68	28.45	29.25	29.25	2.42%	3,924,380
Dec 3, 2025	28.79	28.96	28.27	28.56	28.56	-0.56%	2,451,841
Dec 2, 2025	28.84	28.89	28.30	28.72	28.72	1.81%	2,218,619
Dec 1, 2025	28.55	29.05	28.17	28.21	28.21	-1.47%	1,966,965
Nov 28, 2025	29.26	29.40	28.62	28.63	28.63	-2.39%	1,370,754
Nov 26, 2025	30.57	30.97	29.11	29.33	29.33	-2.23%	4,045,732
Nov 25, 2025	28.35	31.87	27.56	30.00	30.00	18.25%	10,550,014
Nov 24, 2025	24.65	25.45	24.04	25.37	25.37	4.58%	2,982,692
Nov 21, 2025	24.38	25.03	23.13	24.26	24.26	-0.49%	3,225,362
Nov 20, 2025	25.55	26.20	24.02	24.38	24.38	-4.47%	4,207,472
Nov 19, 2025	21.75	25.89	21.52	25.52	25.52	17.12%	10,203,165
Nov 18, 2025	21.20	22.14	21.11	21.79	21.79	1.40%	1,640,025
Nov 17, 2025	21.87	22.03	21.33	21.49	21.49	-2.63%	1,533,827
Nov 14, 2025	21.61	22.28	21.55	22.07	22.07	-0.41%	890,565
Nov 13, 2025	22.89	23.19	22.07	22.16	22.16	-3.48%	1,525,041
Nov 12, 2025	23.47	24.08	22.94	22.96	22.96	-	2,221,598
Nov 11, 2025	22.81	23.09	22.62	22.96	22.96	0.66%	767,597