Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	22.66	22.71	22.11	22.50	22.50	-0.57%	2,048,082
May 19, 2026	23.35	23.50	22.63	22.63	22.63	-2.83%	2,488,184
May 18, 2026	22.94	23.48	22.64	23.29	23.29	1.35%	1,865,087
May 15, 2026	23.31	23.31	22.61	22.98	22.98	-1.16%	1,945,148
May 14, 2026	23.27	23.54	22.95	23.25	23.25	0.43%	2,227,320
May 13, 2026	24.55	24.60	22.60	23.15	23.15	-4.77%	3,975,249
May 12, 2026	25.52	25.53	23.83	24.31	24.31	1.55%	4,175,026
May 11, 2026	24.53	25.24	23.85	23.94	23.94	-2.41%	5,092,413
May 8, 2026	24.60	24.80	23.93	24.53	24.53	-0.12%	2,029,504
May 7, 2026	25.06	25.33	24.39	24.56	24.56	-1.33%	1,310,002
May 6, 2026	24.50	25.01	23.75	24.89	24.89	2.34%	1,645,782
May 5, 2026	25.91	25.99	24.01	24.32	24.32	-5.59%	2,748,336
May 4, 2026	25.62	26.38	25.52	25.76	25.76	0.43%	1,454,477
May 1, 2026	26.43	26.67	25.48	25.65	25.65	-2.21%	2,066,666
Apr 30, 2026	25.44	26.29	25.40	26.23	26.23	3.51%	1,453,034
Apr 29, 2026	25.92	26.04	25.13	25.34	25.34	-2.16%	1,501,038
Apr 28, 2026	26.41	26.70	25.61	25.90	25.90	-0.92%	1,063,569
Apr 27, 2026	25.90	26.67	25.88	26.14	26.14	1.12%	1,617,754
Apr 24, 2026	27.00	27.00	25.69	25.85	25.85	-3.80%	1,968,000
Apr 23, 2026	27.66	27.91	26.60	26.87	26.87	-3.31%	1,658,528
Apr 22, 2026	28.07	28.54	27.64	27.79	27.79	0.51%	1,574,781
Apr 21, 2026	27.61	28.14	27.32	27.65	27.65	0.07%	1,787,013
Apr 20, 2026	27.48	27.93	27.02	27.63	27.63	0.18%	1,683,055
Apr 17, 2026	27.83	28.15	26.93	27.58	27.58	0.29%	1,838,051
Apr 16, 2026	27.75	28.22	27.25	27.50	27.50	-0.29%	1,640,532
Apr 15, 2026	27.59	28.10	27.35	27.58	27.58	0.36%	1,155,699
Apr 14, 2026	27.65	27.98	27.26	27.48	27.48	-0.33%	1,001,439
Apr 13, 2026	26.38	27.71	26.22	27.57	27.57	4.87%	2,246,293
Apr 10, 2026	26.63	26.80	25.89	26.29	26.29	-0.90%	1,119,194
Apr 9, 2026	27.13	27.36	26.52	26.53	26.53	-2.28%	1,138,375
Apr 8, 2026	27.30	27.64	27.07	27.15	27.15	1.80%	2,880,827
Apr 7, 2026	26.95	27.31	26.56	26.67	26.67	-1.44%	1,902,996
Apr 6, 2026	27.17	27.45	26.85	27.06	27.06	0.07%	1,021,989
Apr 2, 2026	26.09	27.42	26.00	27.04	27.04	2.66%	1,392,759
Apr 1, 2026	26.56	26.74	26.16	26.34	26.34	1.00%	2,937,891
Mar 31, 2026	25.87	26.49	25.38	26.08	26.08	3.62%	3,113,465
Mar 30, 2026	26.04	26.13	24.89	25.17	25.17	-2.59%	1,419,241
Mar 27, 2026	26.40	26.40	25.59	25.84	25.84	-2.64%	1,156,017
Mar 26, 2026	26.45	26.92	26.24	26.54	26.54	-0.75%	968,115
Mar 25, 2026	26.96	27.10	26.31	26.74	26.74	0.56%	1,055,583
Mar 24, 2026	26.48	26.84	26.14	26.59	26.59	-0.56%	1,704,312
Mar 23, 2026	27.00	27.46	26.68	26.74	26.74	-0.22%	2,030,710
Mar 20, 2026	27.06	27.19	26.63	26.80	26.80	-1.47%	3,637,372
Mar 19, 2026	26.91	27.45	26.56	27.20	27.20	0.48%	1,671,751
Mar 18, 2026	27.50	27.90	27.05	27.07	27.07	-2.10%	1,651,054
Mar 17, 2026	27.66	28.31	27.60	27.65	27.65	0.80%	1,278,078
Mar 16, 2026	28.08	28.49	27.39	27.43	27.43	-1.68%	1,968,231
Mar 13, 2026	28.11	28.50	27.33	27.90	27.90	-0.36%	1,720,322
Mar 12, 2026	27.87	28.33	27.64	28.00	28.00	0.04%	2,038,542
Mar 11, 2026	28.80	28.80	27.90	27.99	27.99	-2.78%	2,049,792