Amentum Inc. (AMTM)
NYSE: AMTM
· Real-Time Price · USD
24.25
0.08 (0.33%)
At close: Sep 05, 2025, 3:59 PM
24.32
0.29%
After-hours: Sep 05, 2025, 06:48 PM EDT
AMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.42 | 24.44 | 23.81 | 24.24 | 24.24 | 0.29% | 1,250,471 |
| Sep 4, 2025 | 24.85 | 25.00 | 23.54 | 24.17 | 24.17 | -2.74% | 1,744,528 |
| Sep 3, 2025 | 24.98 | 25.11 | 24.61 | 24.85 | 24.85 | -0.52% | 1,097,132 |
| Sep 2, 2025 | 24.62 | 25.02 | 24.48 | 24.98 | 24.98 | 0.12% | 926,323 |
| Aug 29, 2025 | 25.13 | 25.34 | 24.72 | 24.95 | 24.95 | -1.19% | 1,138,796 |
| Aug 28, 2025 | 25.27 | 25.29 | 24.36 | 25.25 | 25.25 | 0.32% | 1,302,200 |
| Aug 27, 2025 | 25.05 | 25.38 | 24.76 | 25.17 | 25.17 | 0.12% | 1,039,711 |
| Aug 26, 2025 | 25.07 | 25.36 | 25.00 | 25.14 | 25.14 | -0.28% | 1,172,905 |
| Aug 25, 2025 | 24.90 | 25.64 | 24.81 | 25.21 | 25.21 | 1.08% | 1,800,117 |
| Aug 22, 2025 | 24.38 | 25.23 | 24.20 | 24.94 | 24.94 | 2.76% | 813,695 |
| 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 |