Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	25.90	26.67	25.88	26.28	-	1.66%	820,881
Apr 24, 2026	27.00	27.00	25.69	25.85	25.85	-3.80%	1,905,981
Apr 23, 2026	27.66	27.91	26.60	26.87	26.87	-3.31%	1,458,716
Apr 22, 2026	28.07	28.54	27.64	27.79	27.79	0.51%	1,459,461
Apr 21, 2026	27.61	28.14	27.32	27.65	27.65	0.07%	1,396,241
Apr 20, 2026	27.48	27.93	27.02	27.63	27.63	0.18%	1,682,630
Apr 17, 2026	27.83	28.15	26.93	27.58	27.58	0.29%	1,836,300
Apr 16, 2026	27.75	28.22	27.25	27.50	27.50	-0.29%	1,637,925
Apr 15, 2026	27.59	28.10	27.35	27.58	27.58	0.36%	1,154,620
Apr 14, 2026	27.65	27.98	27.26	27.48	27.48	-0.33%	997,932
Apr 13, 2026	26.38	27.71	26.22	27.57	27.57	4.87%	2,245,264
Apr 10, 2026	26.63	26.80	25.89	26.29	26.29	-0.90%	1,118,997
Apr 9, 2026	27.13	27.36	26.52	26.53	26.53	-2.28%	1,138,150
Apr 8, 2026	27.30	27.64	27.07	27.15	27.15	1.80%	2,879,592
Apr 7, 2026	26.95	27.31	26.56	26.67	26.67	-1.44%	1,604,062
Apr 6, 2026	27.17	27.45	26.85	27.06	27.06	0.07%	1,019,807
Apr 2, 2026	26.09	27.42	26.00	27.04	27.04	2.66%	1,392,229
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