NYSE : AMTM
Amentum Holdings, Inc. — Price history
Industrials · Specialty Business Services · United States
Last price 21.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.35B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Amentum Holdings, Inc. (AMTM) closed at 22.52 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22 | 22.57 | 21.94 | 22.52 | 763,593 | +2.97% |
| 2026-10-30 | 22.06 | 22.47 | 21.58 | 21.87 | 3,043,147 | -0.91% |
| 2026-10-29 | 22 | 22.37 | 21.93 | 22.07 | 2,022,540 | +1.75% |
| 2026-10-28 | 21.59 | 21.9 | 21.355 | 21.69 | 1,661,335 | -0.28% |
| 2026-10-27 | 21.97 | 22.243 | 21.73 | 21.75 | 2,007,186 | -1.45% |
| 2026-10-26 | 21.8 | 22.5 | 21.8 | 22.07 | 1,854,799 | +1.42% |
| 2026-10-23 | 21.02 | 21.79 | 20.64 | 21.76 | 2,079,940 | +2.21% |
| 2026-10-22 | 20.09 | 21.35 | 20.035 | 21.29 | 2,405,687 | +5.66% |
| 2026-10-21 | 19.97 | 20.38 | 19.82 | 20.15 | 1,629,431 | +1.41% |
| 2026-10-20 | 19.46 | 19.94 | 19.27 | 19.87 | 1,385,394 | +2.00% |
| 2026-10-19 | 19.43 | 19.6 | 19.271 | 19.48 | 1,223,174 | -0.20% |
| 2026-10-16 | 19.16 | 19.59 | 18.97 | 19.52 | 2,088,323 | +2.25% |
| 2026-10-15 | 18.23 | 19.14 | 18.23 | 19.09 | 1,472,840 | +5.30% |
| 2026-10-14 | 18.33 | 18.67 | 18 | 18.13 | 1,070,842 | -2.11% |
| 2026-10-13 | 18.97 | 18.97 | 18.47 | 18.52 | 1,215,709 | -2.11% |
| 2026-10-12 | 19.4 | 19.472 | 18.91 | 18.92 | 1,040,760 | -1.92% |
| 2026-10-09 | 19.06 | 19.4 | 18.96 | 19.29 | 1,270,465 | +1.69% |
| 2026-10-08 | 18.37 | 18.97 | 18.1 | 18.97 | 3,411,805 | +2.49% |
| 2026-10-07 | 18.59 | 18.7 | 18.09 | 18.51 | 1,776,197 | -1.39% |
| 2026-10-06 | 18.41 | 18.93 | 18.31 | 18.77 | 1,892,748 | +2.91% |
| 2026-10-05 | 18.12 | 18.63 | 18.02 | 18.24 | 1,999,050 | +0.55% |
| 2026-10-02 | 18.59 | 18.59 | 17.72 | 18.14 | 2,310,267 | -1.84% |
| 2026-10-01 | 18.22 | 18.755 | 18.08 | 18.48 | 1,724,064 | +1.99% |
| 2026-09-30 | 18.24 | 18.41 | 18.06 | 18.12 | 1,627,233 | -0.17% |
| 2026-09-29 | 18.48 | 18.575 | 17.89 | 18.15 | 2,952,363 | -1.84% |
| 2026-09-28 | 19 | 19.04 | 18.48 | 18.49 | 1,180,404 | -3.65% |
| 2026-09-25 | 19.35 | 19.368 | 19.01 | 19.19 | 1,480,399 | -1.08% |
| 2026-09-24 | 19.64 | 19.81 | 19.385 | 19.4 | 975,289 | -1.57% |
| 2026-09-23 | 19.92 | 20.06 | 19.64 | 19.71 | 1,194,812 | +0.05% |
| 2026-09-22 | 20 | 20.114 | 19.41 | 19.7 | 2,065,100 | -1.01% |
| 2026-09-21 | 19.68 | 20.01 | 19.64 | 19.9 | 1,261,080 | +1.53% |
| 2026-09-18 | 20.27 | 20.33 | 19.5 | 19.6 | 4,344,006 | -2.92% |
| 2026-09-17 | 20.11 | 20.32 | 20 | 20.19 | 1,221,627 | +1.56% |
| 2026-09-16 | 20.09 | 20.4 | 19.65 | 19.88 | 1,369,548 | -1.29% |
| 2026-09-15 | 19.61 | 20.29 | 19.465 | 20.14 | 1,943,763 | +2.03% |
| 2026-09-14 | 19.7 | 19.81 | 19.47 | 19.74 | 1,584,159 | +1.44% |
| 2026-09-11 | 19.62 | 19.675 | 19.23 | 19.46 | 1,007,045 | -0.51% |
| 2026-09-10 | 19.36 | 19.78 | 19.21 | 19.56 | 1,201,139 | +1.29% |
| 2026-09-09 | 20.24 | 20.36 | 19.275 | 19.31 | 2,015,655 | -4.12% |
| 2026-09-08 | 20.1 | 20.25 | 19.68 | 20.14 | 2,475,101 | +0.40% |
| 2026-09-04 | 20 | 20.235 | 19.88 | 20.06 | 1,076,040 | -0.25% |
| 2026-09-03 | 20 | 20.35 | 19.9 | 20.11 | 1,478,812 | +1.06% |
| 2026-09-02 | 19.89 | 20.19 | 19.8 | 19.9 | 1,937,666 | -0.45% |
| 2026-09-01 | 20.13 | 20.25 | 19.8 | 19.99 | 1,835,614 | +0.00% |
| 2026-08-31 | 20.24 | 20.49 | 19.9 | 19.99 | 1,366,833 | -1.58% |
| 2026-08-28 | 20.45 | 20.573 | 20.17 | 20.31 | 1,205,414 | -0.59% |
| 2026-08-27 | 20.63 | 20.68 | 20.4 | 20.43 | 1,587,129 | -0.87% |
| 2026-08-26 | 20.14 | 20.85 | 20.14 | 20.61 | 1,737,984 | +1.73% |
| 2026-08-25 | 20.2 | 20.338 | 19.97 | 20.26 | 2,157,578 | +1.00% |
| 2026-08-24 | 21.47 | 21.653 | 19.992 | 20.06 | 2,597,533 | -6.65% |
| 2026-08-21 | 20.78 | 21.55 | 20.64 | 21.49 | 3,098,459 | +4.27% |
| 2026-08-20 | 21.1 | 21.18 | 20.375 | 20.61 | 3,120,723 | -2.00% |
| 2026-08-19 | 21 | 21.68 | 20.8 | 21.03 | 2,019,865 | +0.38% |
| 2026-08-18 | 20.55 | 20.97 | 20.09 | 20.95 | 4,051,300 | +2.55% |
| 2026-08-17 | 21.17 | 21.265 | 20.185 | 20.43 | 4,121,629 | -4.84% |
| 2026-08-14 | 21.69 | 21.98 | 21.25 | 21.47 | 1,766,627 | -0.92% |
| 2026-08-13 | 22.66 | 22.98 | 21.44 | 21.67 | 2,315,484 | -3.77% |
| 2026-08-12 | 22.15 | 22.62 | 21.9 | 22.52 | 3,655,603 | +0.40% |
| 2026-08-11 | 23.2 | 23.55 | 21.861 | 22.43 | 6,920,599 | -8.22% |
| 2026-08-10 | 24.77 | 25.08 | 24.39 | 24.44 | 2,562,329 | -1.33% |
| 2026-08-07 | 23.85 | 24.82 | 23.53 | 24.77 | 1,778,483 | +3.90% |
| 2026-08-06 | 23.35 | 24.38 | 23.299 | 23.84 | 1,996,222 | +1.88% |
| 2026-08-05 | 24.26 | 24.28 | 23.32 | 23.4 | 1,039,793 | -3.07% |
| 2026-08-04 | 23.12 | 24.16 | 23.12 | 24.14 | 1,519,732 | +4.14% |
| 2026-08-03 | 22.24 | 23.23 | 22.195 | 23.18 | 1,301,085 | +4.41% |
| 2026-07-31 | 21.73 | 22.345 | 21.485 | 22.2 | 1,392,168 | +2.16% |
| 2026-07-30 | 21.5 | 21.81 | 21.26 | 21.73 | 1,362,668 | -0.32% |
| 2026-07-29 | 23.28 | 23.333 | 21.72 | 21.8 | 2,607,768 | -7.08% |
| 2026-07-28 | 22.8 | 23.47 | 22.75 | 23.46 | 1,408,346 | +2.58% |
| 2026-07-27 | 22.58 | 23.04 | 22.49 | 22.87 | 1,352,253 | +1.42% |
| 2026-07-24 | 22.25 | 23.181 | 22.25 | 22.55 | 1,939,944 | +2.45% |
| 2026-07-23 | 21.26 | 22.301 | 21.25 | 22.01 | 2,015,944 | +2.75% |
| 2026-07-22 | 21.17 | 21.69 | 21.02 | 21.42 | 1,749,577 | +2.10% |
| 2026-07-21 | 21.14 | 21.22 | 20.824 | 20.98 | 1,444,930 | -0.85% |
| 2026-07-20 | 20.85 | 21.65 | 20.675 | 21.16 | 2,192,197 | +2.32% |
| 2026-07-17 | 20.8 | 21.28 | 20.5 | 20.68 | 1,189,897 | -0.43% |
| 2026-07-16 | 20.89 | 21.025 | 20.51 | 20.77 | 1,486,744 | +0.05% |
| 2026-07-15 | 20.55 | 21.34 | 20.55 | 20.76 | 1,735,220 | +1.32% |
| 2026-07-14 | 20.25 | 21 | 20.145 | 20.49 | 1,555,157 | +0.29% |
| 2026-07-13 | 21.21 | 21.28 | 20.21 | 20.43 | 1,553,056 | -2.76% |
| 2026-07-10 | 21.5 | 21.85 | 20.76 | 21.01 | 1,608,504 | -1.36% |
| 2026-07-09 | 20.61 | 21.34 | 20.45 | 21.3 | 1,747,589 | +2.01% |
| 2026-07-08 | 20.95 | 21.024 | 20.59 | 20.88 | 1,592,658 | -1.42% |
| 2026-07-07 | 22.4 | 22.72 | 21.15 | 21.18 | 2,116,693 | -4.81% |
| 2026-07-06 | 21.26 | 22.27 | 21.14 | 22.25 | 2,363,114 | +4.76% |
| 2026-07-02 | 20.51 | 21.26 | 20.46 | 21.24 | 2,428,828 | +5.15% |
| 2026-07-01 | 20.87 | 21.27 | 20.19 | 20.2 | 2,334,492 | -2.27% |
| 2026-06-30 | 20.5 | 21.23 | 20.165 | 20.67 | 2,279,311 | +2.17% |
| 2026-06-29 | 20.295 | 20.57 | 19.99 | 20.23 | 2,511,278 | -0.10% |
| 2026-06-26 | 19.91 | 20.3 | 19.802 | 20.25 | 2,362,879 | +0.80% |
| 2026-06-25 | 20.31 | 20.57 | 19.95 | 20.09 | 2,678,266 | -1.42% |
| 2026-06-24 | 20.88 | 21.07 | 20.34 | 20.38 | 2,044,397 | -2.77% |
| 2026-06-23 | 21 | 21.27 | 20.77 | 20.96 | 1,745,825 | -0.47% |
| 2026-06-22 | 21.36 | 21.4 | 20.774 | 21.06 | 1,760,663 | -2.77% |
| 2026-06-18 | 21.4 | 21.67 | 20.99 | 21.66 | 3,180,588 | +0.74% |
| 2026-06-17 | 22.18 | 22.6 | 21.38 | 21.5 | 1,967,382 | -2.98% |
| 2026-06-16 | 22.4 | 22.565 | 21.94 | 22.16 | 1,565,656 | -1.16% |
| 2026-06-15 | 23.26 | 23.454 | 22.2 | 22.42 | 1,592,663 | -1.92% |
| 2026-06-12 | 22.31 | 22.98 | 21.89 | 22.86 | 1,077,402 | +3.53% |
| 2026-06-11 | 21.9 | 22.22 | 21.74 | 22.08 | 2,171,082 | +0.36% |
| 2026-06-10 | 22.46 | 22.55 | 21.87 | 22 | 962,545 | -2.27% |
| 2026-06-09 | 22.7 | 23 | 21.87 | 22.51 | 1,537,119 | -0.44% |
| 2026-06-08 | 22.68 | 23.15 | 22.41 | 22.61 | 2,565,012 | -0.83% |
| 2026-06-05 | 23.25 | 23.31 | 22.54 | 22.8 | 1,627,324 | -2.10% |
| 2026-06-04 | 23.61 | 24.1 | 23.12 | 23.29 | 1,418,734 | +0.60% |
| 2026-06-03 | 23 | 23.275 | 22.67 | 23.15 | 1,750,089 | -0.90% |
| 2026-06-02 | 23.61 | 23.83 | 22.96 | 23.36 | 1,733,496 | -2.95% |
| 2026-06-01 | 23.61 | 24.526 | 23.51 | 24.07 | 1,775,579 | +3.62% |
| 2026-05-29 | 23.81 | 23.83 | 22.94 | 23.23 | 2,841,819 | -2.56% |
| 2026-05-28 | 23.1 | 24.22 | 22.88 | 23.84 | 2,059,408 | +3.16% |
| 2026-05-27 | 22.95 | 23.2 | 22.665 | 23.11 | 1,944,159 | +0.87% |
| 2026-05-26 | 23.23 | 23.46 | 22.745 | 22.91 | 2,593,025 | -1.38% |
| 2026-05-22 | 23.3 | 23.72 | 22.97 | 23.23 | 1,357,211 | +0.30% |
| 2026-05-21 | 22.22 | 23.22 | 22.05 | 23.16 | 2,002,087 | +2.93% |
| 2026-05-20 | 22.66 | 22.71 | 22.11 | 22.5 | 2,048,082 | -0.57% |
| 2026-05-19 | 23.35 | 23.5 | 22.63 | 22.63 | 2,488,184 | -2.83% |
| 2026-05-18 | 22.94 | 23.48 | 22.64 | 23.29 | 1,865,087 | +1.35% |
| 2026-05-15 | 23.31 | 23.31 | 22.61 | 22.98 | 1,945,148 | -1.16% |
| 2026-05-14 | 23.27 | 23.54 | 22.945 | 23.25 | 2,227,320 | +0.43% |
| 2026-05-13 | 24.55 | 24.6 | 22.6 | 23.15 | 3,975,249 | -4.77% |