Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	24.20	24.20	23.08	23.45	23.45	-2.45%	2,655,525
Jun 26, 2025	23.65	24.33	23.41	24.04	24.04	3.80%	2,755,173
Jun 25, 2025	22.61	23.66	22.47	23.16	23.16	3.90%	2,911,208
Jun 24, 2025	22.10	22.45	21.82	22.29	22.29	1.73%	1,159,351
Jun 23, 2025	21.69	22.14	21.31	21.91	21.91	0.32%	1,313,559
Jun 20, 2025	21.98	22.12	21.56	21.84	21.84	-0.18%	1,881,516
Jun 18, 2025	22.24	22.49	21.64	21.88	21.88	-1.97%	2,977,320
Jun 17, 2025	22.30	22.66	22.17	22.32	22.32	-1.11%	1,389,933
Jun 16, 2025	22.96	23.16	22.44	22.57	22.57	-0.53%	2,605,375
Jun 13, 2025	22.77	23.18	22.46	22.69	22.69	-1.18%	1,855,197
Jun 12, 2025	22.27	23.22	22.00	22.96	22.96	2.55%	2,778,282
Jun 11, 2025	22.50	22.58	21.66	22.39	22.39	0.36%	2,350,436
Jun 10, 2025	23.11	23.28	21.89	22.31	22.31	-3.55%	2,394,544
Jun 9, 2025	23.14	23.70	22.81	23.13	23.13	3.21%	3,509,226
Jun 6, 2025	22.66	23.22	22.40	22.41	22.41	2.66%	3,685,132
Jun 5, 2025	21.58	21.95	21.22	21.83	21.83	2.58%	2,496,395
Jun 4, 2025	21.41	21.68	20.81	21.28	21.28	-0.14%	3,023,171
Jun 3, 2025	19.44	21.48	19.34	21.31	21.31	10.30%	4,946,057
Jun 2, 2025	20.39	20.55	19.11	19.32	19.32	-6.49%	4,415,412
May 30, 2025	20.40	20.74	20.07	20.66	20.66	1.47%	5,625,656
May 29, 2025	20.86	20.99	20.10	20.36	20.36	-1.55%	1,898,580
May 28, 2025	21.25	21.44	20.63	20.68	20.68	-2.68%	1,233,342
May 27, 2025	21.04	21.32	20.57	21.25	21.25	3.46%	1,552,457
May 23, 2025	20.99	20.99	20.37	20.54	20.54	-3.16%	1,351,462
May 22, 2025	20.63	21.21	20.54	21.21	21.21	2.71%	1,441,858
May 21, 2025	21.72	21.77	20.22	20.65	20.65	-5.71%	2,494,125
May 20, 2025	22.00	22.91	21.70	21.90	21.90	-0.64%	2,239,893
May 19, 2025	21.41	22.23	21.25	22.04	22.04	0.92%	1,722,732
May 16, 2025	21.57	21.91	20.70	21.84	21.84	1.11%	2,525,552
May 15, 2025	20.92	22.04	20.82	21.60	21.60	2.96%	2,844,661
May 14, 2025	21.28	21.32	20.77	20.98	20.98	-0.80%	1,549,582
May 13, 2025	21.57	21.66	21.14	21.15	21.15	-1.03%	2,175,290
May 12, 2025	22.15	22.28	20.95	21.37	21.37	0.75%	2,112,147
May 9, 2025	21.47	21.49	20.83	21.21	21.21	-0.47%	1,761,728
May 8, 2025	21.18	21.38	20.50	21.31	21.31	0.95%	1,839,848
May 7, 2025	20.14	21.94	20.05	21.11	21.11	-4.52%	3,277,674
May 6, 2025	21.64	22.42	21.64	22.11	22.11	1.28%	2,595,464
May 5, 2025	21.72	22.25	21.62	21.83	21.83	-0.14%	1,400,818
May 2, 2025	22.25	22.48	21.77	21.86	21.86	0.78%	1,199,039
May 1, 2025	21.97	22.15	21.65	21.69	21.69	-0.60%	2,069,576
Apr 30, 2025	21.57	21.94	21.25	21.82	21.82	-1.67%	1,791,393
Apr 29, 2025	21.69	22.23	21.31	22.19	22.19	1.60%	1,320,901
Apr 28, 2025	21.77	22.07	21.40	21.84	21.84	-0.36%	1,426,707
Apr 25, 2025	21.56	22.09	21.37	21.92	21.92	1.11%	2,411,475
Apr 24, 2025	19.93	21.75	19.71	21.68	21.68	9.77%	3,458,077
Apr 23, 2025	19.85	20.70	19.58	19.75	19.75	3.13%	3,025,286
Apr 22, 2025	18.70	19.24	18.69	19.15	19.15	3.96%	2,017,852
Apr 21, 2025	18.71	18.87	18.08	18.42	18.42	-1.97%	1,514,513
Apr 17, 2025	18.70	18.93	18.42	18.79	18.79	0.48%	1,572,004
Apr 16, 2025	18.34	18.77	18.25	18.70	18.70	-0.32%	2,241,801