Amentum Inc.

17.88
-0.32 (-1.76%)
At close: Apr 01, 2025, 12:40 PM

Amentum Stock Price History

Date Open High Low Close Change % Change Volume
Mar 31, 2025 17.66 18.28 17.60 18.20 0.13 0.72% 2,370,326
Mar 28, 2025 18.39 18.54 17.66 18.07 -0.33 -1.79% 6,245,322
Mar 27, 2025 18.40 18.74 18.23 18.40 -0.05 -0.27% 1,531,500
Mar 26, 2025 18.82 19.17 18.43 18.45 -0.29 -1.55% 1,468,067
Mar 25, 2025 18.75 19.00 18.39 18.74 0.07 0.37% 1,620,900
Mar 24, 2025 18.55 18.83 18.28 18.67 0.35 1.91% 1,770,300
Mar 21, 2025 18.07 18.38 17.69 18.32 0.00 0.00% 3,774,139
Mar 20, 2025 18.70 19.00 18.26 18.32 -0.71 -3.73% 2,463,857
Mar 19, 2025 18.46 19.36 18.41 19.03 0.56 3.03% 2,751,478
Mar 18, 2025 18.67 18.75 18.02 18.47 -0.36 -1.91% 2,075,244
Mar 17, 2025 17.98 19.01 17.98 18.83 0.93 5.20% 2,963,124
Mar 14, 2025 18.05 18.52 17.80 17.90 0.03 0.17% 3,728,129
Mar 13, 2025 18.27 18.50 17.30 17.87 -0.55 -2.99% 3,222,817
Mar 12, 2025 17.95 18.54 17.73 18.42 1.38 8.10% 10,618,714
Mar 11, 2025 18.49 18.77 16.95 17.04 -1.52 -8.19% 2,979,904
Mar 10, 2025 18.60 19.69 18.44 18.56 -1.43 -7.15% 1,846,700
Mar 7, 2025 18.33 20.01 18.29 19.99 1.66 9.06% 3,629,019
Mar 6, 2025 18.96 18.96 18.13 18.33 -0.92 -4.78% 1,896,724
Mar 5, 2025 19.01 19.47 18.42 19.25 0.54 2.89% 2,289,400
Mar 4, 2025 18.04 19.26 17.82 18.71 0.27 1.46% 2,193,201
Mar 3, 2025 19.77 19.86 18.44 18.44 -1.20 -6.11% 1,986,206
Feb 28, 2025 19.02 19.79 18.81 19.64 0.40 2.08% 2,081,000
Feb 27, 2025 19.95 20.15 19.17 19.24 -0.71 -3.56% 1,592,551
Feb 26, 2025 20.31 20.90 19.84 19.95 -0.17 -0.84% 1,202,445
Feb 25, 2025 19.69 20.23 19.35 20.12 0.31 1.56% 1,847,173
Feb 24, 2025 20.24 20.29 19.67 19.81 -0.19 -0.95% 1,366,431
Feb 21, 2025 21.20 21.20 19.78 20.00 -0.75 -3.61% 1,991,722
Feb 20, 2025 21.14 21.20 20.07 20.75 -0.47 -2.21% 1,941,100
Feb 19, 2025 21.04 21.60 20.82 21.22 -0.51 -2.35% 2,395,895
Feb 18, 2025 20.99 21.95 20.50 21.73 1.93 9.75% 2,715,156
Feb 14, 2025 19.94 20.10 19.35 19.80 -0.01 -0.05% 1,479,100
Feb 13, 2025 20.62 20.76 19.63 19.81 -0.68 -3.32% 1,804,823
Feb 12, 2025 20.60 21.15 20.48 20.49 -0.24 -1.16% 1,803,724
Feb 11, 2025 22.30 22.30 20.67 20.73 -1.37 -6.20% 2,519,085
Feb 10, 2025 21.85 22.40 21.20 22.10 -0.06 -0.27% 1,991,237
Feb 7, 2025 22.60 22.71 21.71 22.16 -0.68 -2.98% 1,815,938
Feb 6, 2025 23.36 24.30 22.35 22.84 0.16 0.71% 2,796,851
Feb 5, 2025 21.80 23.04 20.90 22.68 2.18 10.63% 4,632,800
Feb 4, 2025 20.40 21.05 20.20 20.50 0.10 0.49% 1,706,143
Feb 3, 2025 20.13 20.66 19.62 20.40 -0.57 -2.72% 1,622,405
Jan 31, 2025 19.90 21.35 19.64 20.97 0.96 4.80% 2,993,557
Jan 30, 2025 19.66 20.04 18.99 20.01 0.48 2.46% 1,899,219
Jan 29, 2025 20.04 20.13 19.38 19.53 -0.36 -1.81% 1,896,918
Jan 28, 2025 21.63 21.74 19.76 19.89 -1.64 -7.62% 2,212,800
Jan 27, 2025 21.45 21.60 21.01 21.53 -0.06 -0.28% 2,124,239
Jan 24, 2025 21.69 21.87 21.25 21.59 -0.11 -0.51% 1,693,628
Jan 23, 2025 23.04 23.07 21.64 21.70 -1.42 -6.14% 2,236,900
Jan 22, 2025 23.72 23.88 23.12 23.12 -0.47 -1.99% 1,402,100
Jan 21, 2025 22.79 23.60 22.17 23.59 0.80 3.51% 2,233,829
Jan 17, 2025 23.06 23.32 22.66 22.79 -0.26 -1.13% 1,856,100