Amentum Inc. (AMTM)
NYSE: AMTM
· Real-Time Price · USD
24.92
0.65 (2.68%)
At close: Aug 22, 2025, 3:59 PM
25.10
0.72%
After-hours: Aug 22, 2025, 07:30 PM EDT
AMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.38 | 25.23 | 24.20 | 24.94 | 24.94 | 2.76% | 813,088 |
| Aug 21, 2025 | 24.04 | 24.44 | 23.97 | 24.27 | 24.27 | 0.50% | 654,954 |
| Aug 20, 2025 | 24.20 | 24.41 | 23.77 | 24.15 | 24.15 | -0.90% | 1,461,115 |
| Aug 19, 2025 | 25.15 | 25.30 | 24.35 | 24.37 | 24.37 | -3.02% | 1,630,400 |
| Aug 18, 2025 | 25.67 | 26.08 | 25.10 | 25.13 | 25.13 | -0.20% | 1,443,599 |
| Aug 15, 2025 | 25.32 | 25.40 | 24.95 | 25.18 | 25.18 | -1.02% | 1,235,588 |
| Aug 14, 2025 | 26.30 | 26.40 | 25.32 | 25.44 | 25.44 | -4.11% | 1,409,283 |
| Aug 13, 2025 | 25.95 | 26.63 | 25.81 | 26.53 | 26.53 | 3.43% | 2,746,300 |
| Aug 12, 2025 | 25.78 | 26.00 | 25.50 | 25.65 | 25.65 | 1.18% | 1,452,656 |
| Aug 11, 2025 | 25.05 | 25.38 | 24.95 | 25.35 | 25.35 | 0.88% | 1,169,884 |
| Aug 8, 2025 | 25.77 | 25.91 | 25.07 | 25.13 | 25.13 | -2.90% | 1,299,800 |
| Aug 7, 2025 | 25.87 | 26.15 | 25.12 | 25.88 | 25.88 | 0.54% | 1,713,596 |
| Aug 6, 2025 | 23.74 | 25.86 | 23.68 | 25.74 | 25.74 | 1.70% | 2,612,236 |
| Aug 5, 2025 | 24.16 | 25.36 | 24.07 | 25.31 | 25.31 | 3.39% | 1,961,223 |
| Aug 4, 2025 | 24.30 | 24.48 | 24.10 | 24.48 | 24.48 | 1.32% | 1,467,302 |
| Aug 1, 2025 | 24.73 | 24.78 | 23.52 | 24.16 | 24.16 | -3.24% | 1,537,002 |
| Jul 31, 2025 | 24.25 | 25.03 | 24.14 | 24.97 | 24.97 | 2.59% | 1,727,200 |
| Jul 30, 2025 | 24.89 | 25.03 | 23.94 | 24.34 | 24.34 | -2.52% | 2,204,130 |
| Jul 29, 2025 | 25.48 | 25.59 | 24.61 | 24.97 | 24.97 | -1.07% | 1,874,291 |
| Jul 28, 2025 | 25.69 | 25.73 | 24.98 | 25.24 | 25.24 | -1.37% | 1,162,014 |