Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	18.72	18.93	18.42	18.76	18.76	1.41%	2,628,758
Apr 14, 2025	18.60	19.22	18.10	18.50	18.50	1.93%	1,817,226
Apr 11, 2025	17.26	18.34	16.87	18.15	18.15	5.16%	2,282,880
Apr 10, 2025	17.72	17.72	16.96	17.26	17.26	-4.16%	1,589,188
Apr 9, 2025	16.09	18.32	16.01	18.01	18.01	9.62%	3,676,945
Apr 8, 2025	17.77	17.91	16.14	16.43	16.43	-3.13%	2,337,555
Apr 7, 2025	17.17	17.79	16.14	16.96	16.96	-2.92%	2,702,700
Apr 4, 2025	17.50	17.87	16.90	17.47	17.47	-4.54%	3,119,338
Apr 3, 2025	18.74	19.62	18.20	18.30	18.30	-7.15%	3,350,999
Apr 2, 2025	17.60	19.93	17.56	19.71	19.71	10.30%	5,899,576
Apr 1, 2025	18.15	18.38	17.59	17.87	17.87	-1.81%	1,904,495
Mar 31, 2025	17.66	18.28	17.60	18.20	18.20	0.72%	2,370,468
Mar 28, 2025	18.39	18.54	17.66	18.07	18.07	-1.79%	6,245,322
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