Amentum Holdings, Inc. (AMTM)
NYSE: AMTM · Real-Time Price · USD
18.07
-0.33 (-1.79%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Amentum Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.39 | 18.54 | 17.66 | 17.80 | - | -3.26% | 1,079,966 |
| 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 |
| Feb 10, 2025 | 21.85 | 22.40 | 21.20 | 22.10 | 22.10 | -0.27% | 1,991,237 |
| Feb 7, 2025 | 22.60 | 22.71 | 21.71 | 22.16 | 22.16 | -2.98% | 1,815,938 |
| Feb 6, 2025 | 23.36 | 24.30 | 22.35 | 22.84 | 22.84 | 0.71% | 2,796,851 |
| Feb 5, 2025 | 21.80 | 23.04 | 20.90 | 22.68 | 22.68 | 10.63% | 4,632,778 |
| Feb 4, 2025 | 20.40 | 21.05 | 20.20 | 20.50 | 20.50 | 0.49% | 1,706,143 |
| Feb 3, 2025 | 20.13 | 20.66 | 19.62 | 20.40 | 20.40 | -2.72% | 1,622,405 |
| Jan 31, 2025 | 19.90 | 21.35 | 19.64 | 20.97 | 20.97 | 4.80% | 2,993,557 |
| Jan 30, 2025 | 19.66 | 20.04 | 18.99 | 20.01 | 20.01 | 2.46% | 1,899,219 |
| Jan 29, 2025 | 20.04 | 20.13 | 19.38 | 19.53 | 19.53 | -1.81% | 1,896,918 |
| Jan 28, 2025 | 21.63 | 21.74 | 19.76 | 19.89 | 19.89 | -7.62% | 2,212,771 |
| Jan 27, 2025 | 21.45 | 21.60 | 21.01 | 21.53 | 21.53 | -0.28% | 2,124,239 |
| Jan 24, 2025 | 21.69 | 21.87 | 21.25 | 21.59 | 21.59 | -0.51% | 1,693,628 |
| Jan 23, 2025 | 23.04 | 23.07 | 21.64 | 21.70 | 21.70 | -6.14% | 2,236,900 |
| Jan 22, 2025 | 23.72 | 23.88 | 23.12 | 23.12 | 23.12 | -1.99% | 1,402,095 |
| Jan 21, 2025 | 22.79 | 23.60 | 22.17 | 23.59 | 23.59 | 3.51% | 2,233,829 |
| 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 |