Amentum Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	29.69	30.06	29.02	29.79	-	-0.73%	446,256
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
Feb 12, 2026	30.32	31.00	29.35	30.07	30.07	-1.05%	2,583,340
Feb 11, 2026	32.12	32.24	30.20	30.39	30.39	-5.21%	3,596,240
Feb 10, 2026	33.64	33.75	31.15	32.06	32.06	-12.38%	6,804,871
Feb 9, 2026	37.60	37.90	36.52	36.59	36.59	-2.50%	3,288,026
Feb 6, 2026	36.33	38.11	36.22	37.53	37.53	3.10%	4,574,781
Feb 5, 2026	35.75	37.28	35.60	36.40	36.40	-0.14%	2,241,634
Feb 4, 2026	36.59	37.00	35.42	36.45	36.45	0.66%	2,177,799
Feb 3, 2026	36.91	36.97	35.19	36.21	36.21	0.89%	1,958,047
Feb 2, 2026	35.83	36.53	35.04	35.89	35.89	0.31%	2,525,863
Jan 30, 2026	36.75	37.42	35.17	35.78	35.78	-3.61%	2,291,285
Jan 29, 2026	37.51	37.94	35.84	37.12	37.12	3.95%	2,931,806
Jan 28, 2026	35.34	35.98	34.93	35.71	35.71	0.96%	1,491,509
Jan 27, 2026	34.94	35.66	34.70	35.37	35.37	1.38%	1,450,835
Jan 26, 2026	35.51	35.73	34.38	34.89	34.89	-1.38%	1,700,314
Jan 23, 2026	35.83	36.00	35.07	35.38	35.38	-0.51%	1,182,137
Jan 22, 2026	35.00	35.87	34.79	35.56	35.56	2.57%	1,400,726
Jan 21, 2026	34.55	35.17	34.00	34.67	34.67	0.81%	1,528,786
Jan 20, 2026	34.48	35.00	34.19	34.39	34.39	-1.18%	1,844,411
Jan 16, 2026	34.57	35.00	34.41	34.80	34.80	0.64%	1,900,584
Jan 15, 2026	34.85	34.94	34.37	34.58	34.58	-0.06%	1,489,327
Jan 14, 2026	34.50	34.93	34.07	34.60	34.60	0.87%	1,584,981
Jan 13, 2026	34.40	34.50	33.99	34.30	34.30	-0.29%	1,464,795
Jan 12, 2026	33.90	34.64	33.52	34.40	34.40	2.29%	1,914,099
Jan 9, 2026	32.59	33.78	32.59	33.63	33.63	3.57%	2,434,388
Jan 8, 2026	31.55	32.85	31.35	32.47	32.47	4.10%	2,521,311
Jan 7, 2026	31.70	31.94	30.96	31.19	31.19	-1.08%	1,191,145
Jan 6, 2026	31.41	31.68	31.05	31.53	31.53	0.29%	2,327,221
Jan 5, 2026	30.80	31.73	30.80	31.44	31.44	3.15%	2,317,238
Jan 2, 2026	29.10	30.70	28.93	30.48	30.48	5.10%	2,345,142
Dec 31, 2025	29.24	29.24	28.78	29.00	29.00	-1.02%	1,443,855
Dec 30, 2025	29.46	29.65	28.89	29.30	29.30	0.34%	1,242,067
Dec 29, 2025	29.58	29.83	29.16	29.20	29.20	-1.78%	1,064,857
Dec 26, 2025	30.04	30.08	29.53	29.73	29.73	-0.60%	826,189
Dec 24, 2025	29.63	30.00	29.37	29.91	29.91	1.53%	845,296
Dec 23, 2025	29.62	29.72	29.15	29.46	29.46	-1.37%	1,020,075
Dec 22, 2025	29.34	30.21	29.26	29.87	29.87	2.26%	1,723,805
Dec 19, 2025	28.64	29.53	28.40	29.21	29.21	1.81%	2,177,076
Dec 18, 2025	28.90	29.18	28.63	28.69	28.69	0.07%	1,431,008
Dec 17, 2025	28.94	29.44	28.53	28.67	28.67	-1.58%	2,845,101
Dec 16, 2025	28.79	29.17	28.14	29.13	29.13	-0.75%	2,299,556
Dec 15, 2025	29.63	29.92	28.80	29.35	29.35	-1.24%	1,957,292
Dec 12, 2025	29.71	29.99	29.20	29.72	29.72	-1.36%	2,644,569
Dec 11, 2025	29.67	30.18	28.90	30.13	30.13	1.79%	2,777,536
Dec 10, 2025	28.70	29.61	28.50	29.60	29.60	2.64%	2,459,958
Dec 9, 2025	28.43	29.32	28.01	28.84	28.84	0.07%	2,576,918
Dec 8, 2025	28.75	29.00	28.33	28.82	28.82	-0.21%	2,244,981
Dec 5, 2025	28.87	28.91	28.19	28.88	28.88	-1.26%	2,885,945
Dec 4, 2025	28.87	29.68	28.45	29.25	29.25	2.42%	3,924,380
Dec 3, 2025	28.79	28.96	28.27	28.56	28.56	-0.56%	2,451,841
Dec 2, 2025	28.84	28.89	28.30	28.72	28.72	1.81%	2,218,619
Dec 1, 2025	28.55	29.05	28.17	28.21	28.21	-1.47%	1,966,965
Nov 28, 2025	29.26	29.40	28.62	28.63	28.63	-2.39%	1,370,754
Nov 26, 2025	30.57	30.97	29.11	29.33	29.33	-2.23%	4,045,732
Nov 25, 2025	28.35	31.87	27.56	30.00	30.00	18.25%	10,550,014
Nov 24, 2025	24.65	25.45	24.04	25.37	25.37	4.58%	2,982,692
Nov 21, 2025	24.38	25.03	23.13	24.26	24.26	-0.49%	3,225,362
Nov 20, 2025	25.55	26.20	24.02	24.38	24.38	-4.47%	4,207,472
Nov 19, 2025	21.75	25.89	21.52	25.52	25.52	17.12%	10,203,165
Nov 18, 2025	21.20	22.14	21.11	21.79	21.79	1.40%	1,640,025
Nov 17, 2025	21.87	22.03	21.33	21.49	21.49	-2.63%	1,533,827
Nov 14, 2025	21.61	22.28	21.55	22.07	22.07	-0.41%	890,565
Nov 13, 2025	22.89	23.19	22.07	22.16	22.16	-3.48%	1,525,041
Nov 12, 2025	23.47	24.08	22.94	22.96	22.96	-	2,221,598
Nov 11, 2025	22.81	23.09	22.62	22.96	22.96	0.66%	767,597
Nov 10, 2025	23.15	23.31	22.15	22.81	22.81	1.78%	1,854,215
Nov 7, 2025	21.59	22.47	21.47	22.41	22.41	2.85%	1,153,121
Nov 6, 2025	22.20	22.42	21.78	21.79	21.79	-2.02%	1,234,009
Nov 5, 2025	21.81	22.54	21.78	22.24	22.24	1.32%	695,266
Nov 4, 2025	21.80	22.31	21.67	21.95	21.95	-1.13%	1,024,850
Nov 3, 2025	22.23	22.35	21.50	22.20	22.20	-0.94%	1,234,787
Oct 31, 2025	22.22	22.42	21.88	22.41	22.41	2.33%	1,550,870
Oct 30, 2025	21.31	22.18	21.28	21.90	21.90	1.96%	1,561,609
Oct 29, 2025	21.78	22.08	21.40	21.48	21.48	-1.83%	1,683,289
Oct 28, 2025	22.41	22.50	21.77	21.88	21.88	-2.58%	1,317,346
Oct 27, 2025	22.58	22.97	22.26	22.46	22.46	-0.40%	1,814,653
Oct 24, 2025	23.24	23.40	22.43	22.55	22.55	-2.63%	1,329,602
Oct 23, 2025	22.52	23.24	22.44	23.16	23.16	3.67%	994,228
Oct 22, 2025	22.68	23.03	22.28	22.34	22.34	-2.23%	877,473
Oct 21, 2025	22.80	23.34	22.77	22.85	22.85	-0.13%	810,998
Oct 20, 2025	22.64	23.08	22.24	22.88	22.88	2.14%	766,961
Oct 17, 2025	22.33	22.60	22.18	22.40	22.40	-1.19%	995,860
Oct 16, 2025	23.26	23.40	22.59	22.67	22.67	-1.65%	902,673
Oct 15, 2025	23.56	24.09	22.79	23.05	23.05	-1.71%	1,375,092
Oct 14, 2025	23.62	23.83	23.08	23.45	23.45	-1.01%	996,211