Amentum Inc. (AMTM)
NYSE: AMTM
· Real-Time Price · USD
25.16
-0.28 (-1.10%)
At close: Aug 15, 2025, 3:59 PM
25.20
0.14%
After-hours: Aug 15, 2025, 07:31 PM EDT
AMTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 26.30 | 26.40 | 25.32 | 25.44 | 25.44 | -4.11% | 1,408,326 |
| 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 |
| Jul 25, 2025 | 25.65 | 25.69 | 24.85 | 25.59 | 25.59 | 1.11% | 818,500 |
| Jul 24, 2025 | 25.36 | 25.67 | 25.16 | 25.31 | 25.31 | -0.39% | 1,199,605 |
| Jul 23, 2025 | 25.25 | 25.48 | 25.04 | 25.41 | 25.41 | 2.01% | 1,113,500 |
| Jul 22, 2025 | 24.57 | 25.03 | 24.25 | 24.91 | 24.91 | 0.69% | 1,506,700 |
| Jul 21, 2025 | 25.43 | 25.52 | 24.68 | 24.74 | 24.74 | -1.98% | 1,719,800 |
| Jul 18, 2025 | 25.66 | 25.86 | 25.06 | 25.24 | 25.24 | -1.17% | 2,351,496 |