Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	22.80	23.30	22.75	23.36	-	2.14%	111,711
Jul 27, 2026	22.58	23.04	22.49	22.87	22.87	1.42%	1,352,253
Jul 24, 2026	22.25	23.18	22.25	22.55	22.55	2.45%	1,939,944
Jul 23, 2026	21.26	22.30	21.25	22.01	22.01	2.75%	2,015,944
Jul 22, 2026	21.17	21.69	21.02	21.42	21.42	2.10%	1,749,577
Jul 21, 2026	21.14	21.22	20.82	20.98	20.98	-0.85%	1,444,930
Jul 20, 2026	20.85	21.65	20.68	21.16	21.16	2.32%	2,192,197
Jul 17, 2026	20.80	21.28	20.50	20.68	20.68	-0.43%	1,189,897
Jul 16, 2026	20.89	21.03	20.51	20.77	20.77	0.05%	1,486,744
Jul 15, 2026	20.55	21.34	20.55	20.76	20.76	1.32%	1,735,220
Jul 14, 2026	20.25	21.00	20.15	20.49	20.49	0.29%	1,555,157
Jul 13, 2026	21.21	21.28	20.21	20.43	20.43	-2.76%	1,553,056
Jul 10, 2026	21.50	21.85	20.76	21.01	21.01	-1.36%	1,608,504
Jul 9, 2026	20.61	21.34	20.45	21.30	21.30	2.01%	1,747,589
Jul 8, 2026	20.95	21.02	20.59	20.88	20.88	-1.42%	1,592,658
Jul 7, 2026	22.40	22.72	21.15	21.18	21.18	-4.81%	2,116,693
Jul 6, 2026	21.26	22.27	21.14	22.25	22.25	4.76%	2,363,114
Jul 2, 2026	20.51	21.26	20.46	21.24	21.24	5.15%	2,428,828
Jul 1, 2026	20.87	21.27	20.19	20.20	20.20	-2.27%	2,334,492
Jun 30, 2026	20.50	21.23	20.17	20.67	20.67	2.17%	2,279,311
Jun 29, 2026	20.30	20.57	19.99	20.23	20.23	-0.10%	2,511,278
Jun 26, 2026	19.91	20.30	19.80	20.25	20.25	0.80%	2,362,879
Jun 25, 2026	20.31	20.57	19.95	20.09	20.09	-1.42%	2,678,266
Jun 24, 2026	20.88	21.07	20.34	20.38	20.38	-2.77%	2,044,397
Jun 23, 2026	21.00	21.27	20.77	20.96	20.96	-0.47%	1,745,825
Jun 22, 2026	21.36	21.40	20.77	21.06	21.06	-2.77%	1,760,663
Jun 18, 2026	21.40	21.67	20.99	21.66	21.66	0.74%	3,180,588
Jun 17, 2026	22.18	22.60	21.38	21.50	21.50	-2.98%	1,967,382
Jun 16, 2026	22.40	22.57	21.94	22.16	22.16	-1.16%	1,565,656
Jun 15, 2026	23.26	23.45	22.20	22.42	22.42	-1.92%	1,592,663
Jun 12, 2026	22.31	22.98	21.89	22.86	22.86	3.53%	1,077,402
Jun 11, 2026	21.90	22.22	21.74	22.08	22.08	0.36%	2,171,082
Jun 10, 2026	22.46	22.55	21.87	22.00	22.00	-2.27%	962,545
Jun 9, 2026	22.70	23.00	21.87	22.51	22.51	-0.44%	1,537,119
Jun 8, 2026	22.68	23.15	22.41	22.61	22.61	-0.83%	2,565,012
Jun 5, 2026	23.25	23.31	22.54	22.80	22.80	-2.10%	1,627,324
Jun 4, 2026	23.61	24.10	23.12	23.29	23.29	0.60%	1,418,734
Jun 3, 2026	23.00	23.28	22.67	23.15	23.15	-0.90%	1,750,089
Jun 2, 2026	23.61	23.83	22.96	23.36	23.36	-2.95%	1,733,496
Jun 1, 2026	23.61	24.53	23.51	24.07	24.07	3.62%	1,775,579
May 29, 2026	23.81	23.83	22.94	23.23	23.23	-2.56%	2,841,819
May 28, 2026	23.10	24.22	22.88	23.84	23.84	3.16%	2,059,408
May 27, 2026	22.95	23.20	22.67	23.11	23.11	0.87%	1,944,159
May 26, 2026	23.23	23.46	22.75	22.91	22.91	-1.38%	2,593,025
May 22, 2026	23.30	23.72	22.97	23.23	23.23	0.30%	1,357,211
May 21, 2026	22.22	23.22	22.05	23.16	23.16	2.93%	2,002,087
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