Amentum Holdings, Inc. Common Stock (AMTM)

Historical Prices For Amentum Holdings, Inc. Common Stock (AMTM)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	21.56	22.09	21.37	21.92	2,411,450	21.92
4/24/2025	19.93	21.75	19.70	21.68	3,457,413	21.68
4/23/2025	19.85	20.70	19.58	19.75	3,025,186	19.75
4/22/2025	18.70	19.24	18.69	19.15	2,015,734	19.15
4/21/2025	18.71	18.87	18.07	18.42	1,514,513	18.42
4/17/2025	18.70	18.93	18.42	18.79	1,572,004	18.79
4/16/2025	18.34	18.77	18.25	18.70	2,241,801	18.70
4/15/2025	18.72	18.93	18.42	18.76	2,628,758	18.76
4/14/2025	18.60	19.21	18.10	18.50	1,817,226	18.50
4/11/2025	17.26	18.34	16.87	18.15	2,282,880	18.15
4/10/2025	17.72	17.72	16.96	17.26	1,589,188	17.26
4/09/2025	16.09	18.32	16.01	18.01	3,676,943	18.01
4/08/2025	17.77	17.91	16.14	16.43	2,336,651	16.43
4/07/2025	17.17	17.73	16.14	16.96	2,702,600	16.96
4/04/2025	17.50	17.86	16.90	17.47	3,119,338	17.47
4/03/2025	18.74	19.62	18.20	18.30	3,350,849	18.30
4/02/2025	17.60	19.93	17.56	19.71	5,898,186	19.71
4/01/2025	18.15	18.38	17.59	17.87	1,904,494	17.87
3/31/2025	17.66	18.28	17.60	18.20	2,370,463	18.20
3/28/2025	18.39	18.54	17.66	18.07	6,245,323	18.07
3/27/2025	18.40	18.74	18.23	18.40	1,531,471	18.40
3/26/2025	18.82	19.17	18.43	18.45	1,468,067	18.45
3/25/2025	18.75	19.00	18.39	18.74	1,620,729	18.74
3/24/2025	18.55	18.82	18.28	18.67	1,770,255	18.67
3/21/2025	18.07	18.38	17.69	18.32	3,774,139	18.32
3/20/2025	18.70	18.75	18.26	18.32	2,463,506	18.32
3/19/2025	18.46	19.36	18.41	19.03	2,751,478	19.03
3/18/2025	18.67	18.75	18.02	18.47	2,075,194	18.47
3/17/2025	17.98	19.01	17.98	18.83	2,963,124	18.83
3/14/2025	18.05	18.52	17.80	17.90	3,728,129	17.90
3/13/2025	18.27	18.50	17.30	17.87	3,221,817	17.87
3/12/2025	17.95	18.54	17.73	18.42	10,618,676	18.42
3/11/2025	18.49	18.77	16.95	17.04	2,979,686	17.04
3/10/2025	18.60	19.69	18.44	18.56	1,846,583	18.56
3/07/2025	18.33	20.01	18.29	19.99	3,629,019	19.99
3/06/2025	18.96	18.96	18.13	18.33	1,896,709	18.33
3/05/2025	19.01	19.47	18.42	19.25	2,287,710	19.25
3/04/2025	18.04	19.26	17.82	18.71	2,193,146	18.71
3/03/2025	19.77	19.86	18.44	18.44	1,985,553	18.44
2/28/2025	19.02	19.79	18.81	19.64	2,080,985	19.64
2/27/2025	19.95	20.15	19.17	19.24	1,592,495	19.24
2/26/2025	20.31	20.90	19.84	19.95	1,202,145	19.95
2/25/2025	19.69	20.23	19.35	20.12	1,846,904	20.12
2/24/2025	20.24	20.29	19.67	19.81	1,347,641	19.81
2/21/2025	21.20	21.20	19.78	20.00	1,991,723	20.00
2/20/2025	21.14	21.20	20.07	20.75	1,940,032	20.75
2/19/2025	21.04	21.60	20.82	21.22	2,395,592	21.22
2/18/2025	20.99	21.95	20.50	21.73	2,714,769	21.73
2/14/2025	19.94	20.10	19.35	19.80	1,479,073	19.80
2/13/2025	20.62	20.76	19.63	19.81	1,804,766	19.81
2/12/2025	20.60	21.15	20.48	20.49	1,802,270	20.49
2/11/2025	22.30	22.30	20.67	20.73	2,518,999	20.73
2/10/2025	21.85	22.40	21.20	22.10	1,991,234	22.10
2/07/2025	22.60	22.71	21.71	22.16	1,815,938	22.16
2/06/2025	23.36	24.30	22.35	22.84	2,796,573	22.84
2/05/2025	21.80	23.04	20.90	22.68	4,631,038	22.68
2/04/2025	20.40	21.05	20.20	20.50	1,704,141	20.50
2/03/2025	20.13	20.66	19.62	20.40	1,609,453	20.40
1/31/2025	19.90	21.35	19.64	20.97	2,993,557	20.97
1/30/2025	19.66	20.04	18.99	20.01	1,899,182	20.01
1/29/2025	20.04	20.13	19.38	19.53	1,896,911	19.53
1/28/2025	21.63	21.74	19.76	19.89	2,211,984	19.89
1/27/2025	21.45	21.60	21.01	21.53	2,124,112	21.53