Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.09	27.42	26.00	26.83	-	1.86%	581,224
Apr 1, 2026	26.56	26.74	26.16	26.34	26.34	1.00%	2,937,628
Mar 31, 2026	25.87	26.49	25.38	26.08	26.08	3.62%	3,062,576
Mar 30, 2026	26.04	26.13	24.89	25.17	25.17	-2.59%	1,418,590
Mar 27, 2026	26.40	26.40	25.59	25.84	25.84	-2.64%	1,143,748
Mar 26, 2026	26.45	26.92	26.24	26.54	26.54	-0.75%	948,145
Mar 25, 2026	26.96	27.10	26.31	26.74	26.74	0.56%	1,044,483
Mar 24, 2026	26.48	26.84	26.14	26.59	26.59	-0.56%	1,703,114
Mar 23, 2026	27.00	27.46	26.68	26.74	26.74	-0.22%	2,029,231
Mar 20, 2026	27.06	27.19	26.63	26.80	26.80	-1.47%	3,502,567
Mar 19, 2026	26.91	27.45	26.56	27.20	27.20	0.48%	1,637,171
Mar 18, 2026	27.50	27.90	27.05	27.07	27.07	-2.10%	1,650,011
Mar 17, 2026	27.66	28.31	27.60	27.65	27.65	0.80%	1,277,713
Mar 16, 2026	28.08	28.49	27.39	27.43	27.43	-1.68%	1,910,339
Mar 13, 2026	28.11	28.50	27.33	27.90	27.90	-0.36%	1,718,654
Mar 12, 2026	27.87	28.33	27.64	28.00	28.00	0.04%	2,037,986
Mar 11, 2026	28.80	28.80	27.90	27.99	27.99	-2.78%	2,048,382
Mar 10, 2026	30.55	30.55	28.48	28.79	28.79	-4.98%	2,240,971
Mar 9, 2026	29.69	30.85	29.02	30.30	30.30	0.97%	1,529,976
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