Dark

AMTM
Amentum Holdings, Inc.
stock NYSE

Market Open

Oct 1, 2026 10:10:29 AM EDT

18.43USD+1.682%(+0.31)67,340

18.42Bid 18.45Ask 0.03Spread

Pre-market

Oct 1, 2026 8:41:30 AM EDT

18.38USD+1.379%(+0.25)1,136

After-hours

Sep 30, 2026 4:10:30 PM EDT

18.12USD-0.055%(-0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	18.2500	18.5100	18.1900	18.4300	+1.711%	67,340	0.000%
2026-09-30	18.2400	18.4100	18.0600	18.1200	-0.165%	1,632,685	+1.711%
2026-09-29	18.4800	18.5750	17.8900	18.1500	-1.839%	2,954,947	+1.543%
2026-09-28	19.0000	19.0400	18.4800	18.4900	-3.648%	1,191,055	-0.324%
2026-09-25	19.3500	19.3680	19.0100	19.1900	-1.082%	1,509,456	-3.960%
2026-09-24	19.6400	19.8100	19.3850	19.4000	-1.573%	986,438	-5.000%
2026-09-23	19.9200	20.0600	19.6400	19.7100	+0.051%	1,203,392	-6.494%
2026-09-22	20.0000	20.1136	19.4100	19.7000	-1.005%	2,128,825	-6.447%
2026-09-21	19.6800	20.0100	19.6400	19.9000	+1.531%	1,343,078	-7.387%
2026-09-18	20.2700	20.3300	19.5000	19.6000	-2.922%	4,418,013	-5.969%
2026-09-17	20.1100	20.3200	20.0000	20.1900	+1.559%	1,241,321	-8.717%
2026-09-16	20.0900	20.4000	19.6500	19.8800	-1.291%	1,373,764	-7.294%
2026-09-15	19.6100	20.2900	19.4650	20.1400	+2.026%	1,944,706	-8.491%
2026-09-14	19.7000	19.8100	19.4700	19.7400	+1.439%	1,643,548	-6.636%
2026-09-11	19.6200	19.6750	19.2300	19.4600	-0.511%	1,050,142	-5.293%
2026-09-10	19.3600	19.7800	19.2100	19.5600	+1.295%	1,201,682	-5.777%
2026-09-09	20.2400	20.3600	19.2750	19.3100	-4.121%	2,017,037	-4.557%
2026-09-08	20.1000	20.2500	19.6800	20.1400	+0.399%	2,475,575	-8.491%
2026-09-04	20.0000	20.2350	19.8800	20.0600	-0.249%	1,081,431	-8.126%
2026-09-03	20.0000	20.3500	19.9000	20.1100	+1.055%	1,480,141	-8.354%
2026-09-02	19.8900	20.1900	19.8000	19.9000	-0.450%	1,939,340	-7.387%
2026-09-01	20.1300	20.2500	19.8000	19.9900	0.000%	1,837,482	-7.804%
2026-08-31	20.2400	20.4900	19.9000	19.9900	-1.576%	1,369,447	-7.804%
2026-08-28	20.4500	20.5730	20.1700	20.3100	-0.587%	1,230,622	-9.257%
2026-08-27	20.6300	20.6800	20.4000	20.4300	-0.873%	1,589,379	-9.790%
2026-08-26	20.1400	20.8500	20.1400	20.6100	+1.728%	1,779,486	-10.577%
2026-08-25	20.2000	20.3380	19.9700	20.2600	+0.997%	2,721,823	-9.033%
2026-08-24	21.4700	21.6534	19.9920	20.0600	-6.654%	2,601,458	-8.126%
2026-08-21	20.7800	21.5500	20.6401	21.4900	+4.270%	3,100,799	-14.239%
2026-08-20	21.1000	21.1800	20.3750	20.6100	-1.997%	3,122,663	-10.577%
2026-08-19	21.0000	21.6800	20.8000	21.0300	+0.382%	2,024,663	-12.363%
2026-08-18	20.5500	20.9700	20.0900	20.9500	+2.545%	4,058,901	-12.029%
2026-08-17	21.1700	21.2650	20.1850	20.4300	-4.844%	4,125,449	-9.790%
2026-08-14	21.6900	21.9800	21.2501	21.4700	-0.923%	1,768,345	-14.159%
2026-08-13	22.6600	22.9800	21.4400	21.6700	-3.774%	2,316,641	-14.952%
2026-08-12	22.1500	22.6200	21.9000	22.5200	+0.401%	3,934,966	-18.162%
2026-08-11	23.2000	23.5500	21.8610	22.4300	-8.224%	6,971,987	-17.833%
2026-08-10	24.7700	25.0800	24.3900	24.4400	-1.332%	2,732,753	-24.591%
2026-08-07	23.8500	24.8200	23.5300	24.7700	+3.901%	1,779,959	-25.595%
2026-08-06	23.3500	24.3800	23.2994	23.8400	+1.880%	1,996,618	-22.693%
2026-08-05	24.2600	24.2800	23.3200	23.4000	-3.065%	1,043,212	-21.239%
2026-08-04	23.1200	24.1600	23.1200	24.1400	+4.142%	1,524,235	-23.654%
2026-08-03	22.2400	23.2300	22.1950	23.1800	+4.414%	1,302,183	-20.492%
2026-07-31	21.7300	22.3450	21.4850	22.2000	+2.163%	1,392,399	-16.982%
2026-07-30	21.5000	21.8100	21.2600	21.7300	-0.321%	1,392,269	-15.186%
2026-07-29	23.2800	23.3330	21.7200	21.8000	-7.076%	2,611,676	-15.459%
2026-07-28	22.8000	23.4700	22.7500	23.4600	+2.580%	1,544,586	-21.441%
2026-07-27	22.5800	23.0400	22.4900	22.8700	+1.419%	1,603,392	-19.414%
2026-07-24	22.2500	23.1805	22.2500	22.5500	+2.453%	2,240,959	-18.271%
2026-07-23	21.2600	22.3010	21.2500	22.0100	+2.754%	2,081,465	-16.265%
2026-07-22	21.1700	21.6900	21.0200	21.4200	+2.097%	1,749,754	-13.959%
2026-07-21	21.1400	21.2200	20.8240	20.9800	-0.851%	1,530,234	-12.154%
2026-07-20	20.8500	21.6500	20.6750	21.1600	+2.321%	2,193,793	-12.902%
2026-07-17	20.8000	21.2800	20.5000	20.6800	-0.433%	1,190,001	-10.880%
2026-07-16	20.8900	21.0252	20.5100	20.7700	+0.048%	1,488,692	-11.266%
2026-07-15	20.5500	21.3400	20.5500	20.7600	+1.318%	1,736,948	-11.224%
2026-07-14	20.2500	21.0000	20.1450	20.4900	+0.294%	1,557,781	-10.054%
2026-07-13	21.2100	21.2800	20.2100	20.4300	-2.761%	1,553,765	-9.790%
2026-07-10	21.5000	21.8500	20.7600	21.0100	-1.362%	1,608,892	-12.280%
2026-07-09	20.6100	21.3400	20.4500	21.3000	+2.011%	1,748,733	-13.474%
2026-07-08	20.9500	21.0240	20.5900	20.8800	-1.416%	1,618,784	-11.734%
2026-07-07	22.4000	22.7200	21.1500	21.1800	-4.809%	2,150,285	-12.984%
2026-07-06	21.2600	22.2700	21.1400	22.2500	+4.755%	2,391,197	-17.169%
2026-07-02	20.5100	21.2600	20.4600	21.2400	+5.149%	2,430,937	-13.230%
2026-07-01	20.8700	21.2700	20.1900	20.2000	-2.274%	2,337,211	-8.762%
2026-06-30	20.5000	21.2300	20.1650	20.6700	+2.175%	2,281,836	-10.837%
2026-06-29	20.2950	20.5700	19.9900	20.2300	-0.099%	2,511,743	-8.898%
2026-06-26	19.9100	20.3000	19.8022	20.2500	+0.796%	2,445,416	-8.988%
2026-06-25	20.3100	20.5700	19.9500	20.0900	-1.423%	2,678,987	-8.263%
2026-06-24	20.8800	21.0700	20.3400	20.3800	-2.767%	2,080,193	-9.568%
2026-06-23	21.0000	21.2700	20.7700	20.9600	-0.475%	1,867,781	-12.071%
2026-06-22	21.3600	21.4000	20.7739	21.0600	-2.770%	1,761,675	-12.488%
2026-06-18	21.4000	21.6700	20.9902	21.6600	+0.744%	3,296,937	-14.912%
2026-06-17	22.1800	22.6000	21.3800	21.5000	-2.978%	1,986,043	-14.279%
2026-06-16	22.4000	22.5650	21.9400	22.1600	-1.160%	1,584,125	-16.832%
2026-06-15	23.2600	23.4538	22.2000	22.4200	-1.925%	1,612,111	-17.797%
2026-06-12	22.3100	22.9800	21.8900	22.8600	+3.533%	1,080,440	-19.379%
2026-06-11	21.9000	22.2200	21.7400	22.0800	+0.364%	2,221,259	-16.531%
2026-06-10	22.4600	22.5500	21.8701	22.0000	-2.266%	963,710	-16.227%
2026-06-09	22.7000	23.0000	21.8700	22.5100	-0.442%	1,576,406	-18.125%
2026-06-08	22.6800	23.1500	22.4100	22.6100	-0.833%	2,609,773	-18.487%
2026-06-05	23.2500	23.3100	22.5400	22.8000	-2.104%	1,629,577	-19.167%
2026-06-04	23.6100	24.1000	23.1200	23.2900	+0.605%	1,441,202	-20.867%
2026-06-03	23.0000	23.2750	22.6701	23.1500	-0.899%	1,823,336	-20.389%
2026-06-02	23.6100	23.8300	22.9600	23.3600	-2.950%	1,788,192	-21.104%
2026-06-01	23.6100	24.5259	23.5100	24.0700	+3.616%	1,931,734	-23.432%
2026-05-29	23.8100	23.8300	22.9400	23.2300	-2.559%	2,902,533	-20.663%
2026-05-28	23.1000	24.2200	22.8800	23.8400	+3.159%	2,098,911	-22.693%
2026-05-27	22.9500	23.2000	22.6650	23.1100	+0.873%	2,005,535	-20.251%
2026-05-26	23.2300	23.4600	22.7449	22.9100	-1.378%	2,750,559	-19.555%
2026-05-22	23.3000	23.7200	22.9700	23.2300	+0.302%	1,467,015	-20.663%
2026-05-21	22.2200	23.2200	22.0500	23.1600	+2.933%	2,066,104	-20.423%
2026-05-20	22.6600	22.7100	22.1100	22.5000	-0.574%	2,111,797	-18.089%
2026-05-19	23.3500	23.5000	22.6300	22.6300	-2.834%	2,489,627	-18.559%
2026-05-18	22.9400	23.4800	22.6400	23.2900	+1.349%	1,868,665	-20.867%
2026-05-15	23.3100	23.3100	22.6100	22.9800	-1.161%	1,945,148	-19.800%
2026-05-14	23.2700	23.5400	22.9450	23.2500	+0.432%	2,227,320	-20.731%
2026-05-13	24.5500	24.6000	22.6000	23.1500	-4.772%	3,975,250	-20.389%
2026-05-12	25.5200	25.5298	23.8300	24.3100	+1.546%	4,175,027	-24.188%
2026-05-11	24.5300	25.2400	23.8500	23.9400	-2.405%	5,092,414	-23.016%
2026-05-08	24.6000	24.7950	23.9300	24.5300	-0.122%	2,029,505	-24.868%
2026-05-07	25.0600	25.3320	24.3850	24.5600	-1.326%	1,310,002	-24.959%
2026-05-06	24.5000	25.0100	23.7500	24.8900	+2.344%	1,645,784	-25.954%
2026-05-05	25.9100	25.9900	24.0100	24.3200	-5.590%	2,748,336	-24.219%
2026-05-04	25.6200	26.3799	25.5200	25.7600	+0.429%	1,454,443	-28.455%
2026-05-01	26.4300	26.6700	25.4800	25.6500	-2.211%	2,066,666	-28.148%
2026-04-30	25.4400	26.2900	25.4000	26.2300	+3.512%	1,820,135	-29.737%
2026-04-29	25.9200	26.0400	25.1300	25.3400	-2.162%	1,501,039	-27.269%
2026-04-28	26.4100	26.7000	25.6100	25.9000	-0.918%	1,063,571	-28.842%
2026-04-27	25.9000	26.6700	25.8800	26.1400	+1.122%	1,617,756	-29.495%
2026-04-24	27.0000	27.0000	25.6900	25.8500	-3.796%	1,967,998	-28.704%
2026-04-23	27.6600	27.9050	26.6020	26.8700	-3.311%	1,658,528	-31.410%
2026-04-22	28.0700	28.5400	27.6400	27.7900	+0.506%	1,574,781	-33.681%
2026-04-21	27.6100	28.1400	27.3200	27.6500	+0.072%	1,786,313	-33.345%
2026-04-20	27.4800	27.9300	27.0191	27.6300	+0.181%	1,682,805	-33.297%
2026-04-17	27.8300	28.1500	26.9300	27.5800	+0.291%	1,838,051	-33.176%
2026-04-16	27.7500	28.2200	27.2500	27.5000	-0.290%	1,640,533	-32.982%
2026-04-15	27.5900	28.1000	27.3500	27.5800	+0.364%	1,155,700	-33.176%
2026-04-14	27.6500	27.9800	27.2600	27.4800	-0.326%	1,001,440	-32.933%
2026-04-13	26.3800	27.7100	26.2150	27.5700	+4.869%	2,246,294	-33.152%
2026-04-10	26.6300	26.8000	25.8901	26.2900	-0.905%	1,119,196	-29.897%
2026-04-09	27.1300	27.3600	26.5200	26.5300	-2.284%	1,138,377	-30.531%
2026-04-08	27.3000	27.6400	27.0650	27.1500	+1.800%	2,880,827	-32.118%
2026-04-07	26.9500	27.3077	26.5600	26.6700	-1.441%	1,902,997	-30.896%
2026-04-06	27.1700	27.4500	26.8500	27.0600	+0.074%	1,021,990	-31.892%
2026-04-02	26.0900	27.4200	26.0000	27.0400	+2.658%	1,392,759	-31.842%
2026-04-01	26.5600	26.7400	26.1600	26.3400	+0.997%	2,937,891	-30.030%
2026-03-31	25.8700	26.4900	25.3800	26.0800	+3.615%	3,113,465	-29.333%
2026-03-30	26.0400	26.1300	24.8900	25.1700	-2.593%	1,419,242	-26.778%
2026-03-27	26.4000	26.4000	25.5850	25.8400	-2.638%	1,156,017	-28.676%
2026-03-26	26.4500	26.9200	26.2400	26.5400	-0.748%	968,115	-30.558%
2026-03-25	26.9600	27.1000	26.3050	26.7400	+0.564%	1,055,584	-31.077%
2026-03-24	26.4800	26.8400	26.1400	26.5900	-0.561%	1,704,313	-30.688%
2026-03-23	27.0000	27.4600	26.6800	26.7400	-0.224%	2,030,710	-31.077%
2026-03-20	27.0600	27.1900	26.6300	26.8000	-1.471%	3,637,354	-31.231%
2026-03-19	26.9100	27.4500	26.5600	27.2000	+0.480%	1,671,752	-32.243%
2026-03-18	27.5000	27.9000	27.0500	27.0700	-2.098%	1,651,055	-31.917%
2026-03-17	27.6600	28.3100	27.6000	27.6500	+0.802%	1,278,080	-33.345%
2026-03-16	28.0800	28.4900	27.3900	27.4300	-1.685%	1,968,231	-32.811%
2026-03-13	28.1100	28.5000	27.3301	27.9000	-0.357%	1,720,323	-33.943%
2026-03-12	27.8700	28.3300	27.6400	28.0000	+0.036%	2,038,543	-34.179%
2026-03-11	28.8000	28.8000	27.9000	27.9900	-2.779%	2,049,793	-34.155%
2026-03-10	30.5500	30.5500	28.4800	28.7900	-4.983%	2,241,381	-35.985%
2026-03-09	29.6900	30.8500	29.0200	30.3000	+0.966%	1,530,323	-39.175%
2026-03-06	30.0700	30.0900	29.1600	30.0100	-1.832%	2,248,437	-38.587%
2026-03-05	30.6300	31.2000	29.6400	30.5700	-1.988%	2,854,061	-39.712%
2026-03-04	30.3100	31.3700	30.1900	31.1900	+1.729%	2,124,190	-40.911%
2026-03-03	29.8100	30.7200	29.3600	30.6600	-0.130%	1,363,563	-39.889%
2026-03-02	29.7300	31.1000	29.7100	30.7000	+2.779%	1,724,957	-39.967%
2026-02-27	29.9200	30.3600	29.5100	29.8700	-1.191%	1,678,671	-38.299%
2026-02-26	29.5900	30.3165	29.3000	30.2300	+2.370%	1,209,971	-39.034%
2026-02-25	30.4800	30.6800	29.3100	29.5300	-2.186%	1,836,666	-37.589%
2026-02-24	29.5000	30.2700	29.1600	30.1900	+2.166%	2,776,447	-38.953%
2026-02-23	30.8400	30.8400	29.4800	29.5500	-4.585%	1,771,864	-37.631%
2026-02-20	31.9800	32.2400	30.8800	30.9700	-3.279%	1,802,515	-40.491%
2026-02-19	30.5000	32.0300	30.2500	32.0200	+3.725%	1,563,262	-42.442%
2026-02-18	30.2000	31.0600	30.0500	30.8700	+2.729%	1,487,670	-40.298%
2026-02-17	30.7200	30.9500	30.0000	30.0500	-3.065%	1,814,242	-38.669%
2026-02-13	30.2000	31.4100	29.6824	31.0000	+3.093%	3,399,923	-40.548%
2026-02-12	30.3200	30.9950	29.3500	30.0700	-1.053%	3,310,622	-38.710%
2026-02-11	32.1200	32.2400	30.2000	30.3900	-5.209%	3,600,079	-39.355%
2026-02-10	33.6400	33.7500	31.1500	32.0600	-12.380%	6,815,220	-42.514%
2026-02-09	37.6000	37.8974	36.5200	36.5900	-2.505%	3,519,183	-49.631%
2026-02-06	36.3300	38.1100	36.2150	37.5300	+3.104%	4,578,354	-50.893%
2026-02-05	35.7500	37.2800	35.6040	36.4000	-0.137%	2,253,135	-49.368%
2026-02-04	36.5900	37.0000	35.4200	36.4500	+0.663%	2,178,332	-49.438%
2026-02-03	36.9100	36.9700	35.1900	36.2100	+0.892%	1,959,179	-49.102%
2026-02-02	35.8300	36.5250	35.0400	35.8900	+0.307%	2,528,223	-48.649%
2026-01-30	36.7500	37.4154	35.1700	35.7800	-3.610%	2,292,282	-48.491%
2026-01-29	37.5100	37.9400	35.8400	37.1200	+3.948%	2,937,047	-50.350%
2026-01-28	35.3400	35.9800	34.9300	35.7100	+0.961%	1,492,299	-48.390%
2026-01-27	34.9400	35.6600	34.7000	35.3700	+1.376%	1,452,467	-47.894%
2026-01-26	35.5100	35.7289	34.3801	34.8900	-1.385%	1,685,221	-47.177%
2026-01-23	35.8300	36.0000	35.0700	35.3800	-0.506%	1,184,774	-47.908%
2026-01-22	35.0000	35.8700	34.7900	35.5600	+2.567%	1,405,815	-48.172%
2026-01-21	34.5500	35.1700	34.0000	34.6700	+0.814%	1,529,396	-46.842%
2026-01-20	34.4800	35.0000	34.1900	34.3900	-1.178%	1,844,930	-46.409%
2026-01-16	34.5700	35.0000	34.4100	34.8000	+0.636%	2,347,606	-47.040%
2026-01-15	34.8500	34.9400	34.3700	34.5800	-0.058%	1,489,436	-46.703%
2026-01-14	34.5000	34.9300	34.0700	34.6000	+0.875%	1,586,223	-46.734%
2026-01-13	34.4000	34.5000	33.9906	34.3000	-0.291%	1,466,616	-46.268%
2026-01-12	33.9000	34.6400	33.5200	34.4000	+2.290%	1,914,990	-46.424%
2026-01-09	32.5900	33.7800	32.5900	33.6300	+3.573%	2,412,631	-45.198%
2026-01-08	31.5500	32.8500	31.3517	32.4700	+4.104%	2,633,587	-43.240%
2026-01-07	31.7000	31.9400	30.9600	31.1900	-1.078%	1,310,428	-40.911%
2026-01-06	31.4100	31.6800	31.0503	31.5300	+0.286%	2,327,822	-41.548%
2026-01-05	30.8000	31.7300	30.8000	31.4400	+3.150%	2,314,885	-41.380%
2026-01-02	29.1000	30.7000	28.9300	30.4800	+5.103%	2,348,160	-39.534%
2025-12-31	29.2400	29.2437	28.7800	29.0000	-1.024%	1,444,286	-36.448%
2025-12-30	29.4600	29.6500	28.8900	29.3000	+0.342%	1,242,583	-37.099%
2025-12-29	29.5800	29.8300	29.1600	29.2000	-1.783%	1,067,489	-36.884%
2025-12-26	30.0400	30.0800	29.5300	29.7300	-0.602%	843,950	-38.009%
2025-12-24	29.6300	30.0000	29.3700	29.9100	+1.527%	854,100	-38.382%
2025-12-23	29.6200	29.7200	29.1500	29.4600	-1.373%	1,020,880	-37.441%
2025-12-22	29.3400	30.2126	29.2600	29.8700	+2.260%	1,725,825	-38.299%
2025-12-19	28.6350	29.5315	28.4000	29.2100	+1.812%	2,308,320	-36.905%
2025-12-18	28.9000	29.1772	28.6300	28.6900	+0.070%	1,431,528	-35.762%
2025-12-17	28.9400	29.4397	28.5300	28.6700	-1.579%	2,844,911	-35.717%
2025-12-16	28.7900	29.1700	28.1400	29.1300	-0.750%	2,299,456	-36.732%
2025-12-15	29.6300	29.9200	28.8000	29.3500	-1.245%	1,957,292	-37.206%
2025-12-12	29.7100	29.9900	29.2000	29.7200	-1.361%	2,644,344	-37.988%
2025-12-11	29.6700	30.1800	28.9000	30.1300	+1.791%	2,777,536	-38.832%
2025-12-10	28.7000	29.6100	28.5000	29.6000	+2.635%	2,459,908	-37.736%
2025-12-09	28.4300	29.3200	28.0100	28.8400	+0.069%	2,576,918	-36.096%
2025-12-08	28.7500	28.9999	28.3300	28.8200	-0.208%	2,244,981	-36.051%
2025-12-05	28.8700	28.9100	28.1900	28.8800	-1.265%	2,885,945	-36.184%
2025-12-04	28.8700	29.6838	28.4500	29.2500	+2.416%	3,924,380	-36.991%
2025-12-03	28.7900	28.9600	28.2700	28.5600	-0.557%	2,451,841	-35.469%
2025-12-02	28.8400	28.8900	28.3000	28.7200	+1.808%	2,218,619	-35.829%
2025-12-01	28.5500	29.0500	28.1700	28.2100	-1.467%	1,966,965	-34.669%
2025-11-28	29.2600	29.4000	28.6200	28.6300	-2.387%	1,370,754	-35.627%
2025-11-26	30.5700	30.9700	29.1100	29.3300	-2.233%	4,045,732	-37.163%
2025-11-25	28.3500	31.8710	27.5600	30.0000	+18.250%	10,550,014	-38.567%
2025-11-24	24.6500	25.4500	24.0420	25.3700	+4.575%	2,982,692	-27.355%
2025-11-21	24.3800	25.0300	23.1300	24.2600	-0.492%	3,225,362	-24.031%
2025-11-20	25.5500	26.2000	24.0200	24.3800	-4.467%	4,207,472	-24.405%
2025-11-19	21.7500	25.8900	21.5152	25.5200	+17.118%	10,203,055	-27.782%
2025-11-18	21.2000	22.1400	21.1100	21.7900	+1.396%	1,640,025	-15.420%
2025-11-17	21.8700	22.0300	21.3300	21.4900	-2.628%	1,533,827	-14.239%
2025-11-14	21.6100	22.2800	21.5500	22.0700	-0.406%	890,565	-16.493%
2025-11-13	22.8900	23.1900	22.0700	22.1600	-3.484%	1,525,041	-16.832%
2025-11-12	23.4700	24.0800	22.9400	22.9600	0.000%	2,221,598	-19.730%
2025-11-11	22.8100	23.0900	22.6200	22.9600	+0.658%	767,597	-19.730%
2025-11-10	23.1500	23.3129	22.1500	22.8100	+1.785%	1,854,215	-19.202%
2025-11-07	21.5900	22.4700	21.4700	22.4100	+2.845%	1,153,121	-17.760%
2025-11-06	22.2000	22.4200	21.7800	21.7900	-2.023%	1,234,009	-15.420%
2025-11-05	21.8100	22.5350	21.7800	22.2400	+1.321%	695,266	-17.131%
2025-11-04	21.8000	22.3100	21.6650	21.9500	-1.126%	1,024,850	-16.036%
2025-11-03	22.2300	22.3500	21.5000	22.2000	-0.937%	1,234,787	-16.982%
2025-10-31	22.2200	22.4200	21.8800	22.4100	+2.329%	1,550,870	-17.760%
2025-10-30	21.3100	22.1800	21.2832	21.9000	+1.955%	1,561,609	-15.845%
2025-10-29	21.7800	22.0800	21.4000	21.4800	-1.828%	1,683,289	-14.199%
2025-10-28	22.4100	22.5000	21.7700	21.8800	-2.582%	1,317,346	-15.768%
2025-10-27	22.5800	22.9700	22.2600	22.4600	-0.399%	1,814,653	-17.943%
2025-10-24	23.2400	23.4000	22.4300	22.5500	-2.634%	1,329,602	-18.271%
2025-10-23	22.5200	23.2397	22.4400	23.1600	+3.671%	994,228	-20.423%
2025-10-22	22.6800	23.0300	22.2800	22.3400	-2.232%	877,473	-17.502%
2025-10-21	22.8000	23.3400	22.7700	22.8500	-0.131%	810,998	-19.344%
2025-10-20	22.6400	23.0800	22.2400	22.8800	+2.143%	766,961	-19.449%
2025-10-17	22.3300	22.6000	22.1748	22.4000	-1.191%	995,860	-17.723%
2025-10-16	23.2600	23.4044	22.5900	22.6700	-1.649%	902,673	-18.703%
2025-10-15	23.5600	24.0900	22.7900	23.0500	-1.706%	1,375,092	-20.043%
2025-10-14	23.6200	23.8300	23.0800	23.4500	-1.013%	996,211	-21.407%
2025-10-13	23.6700	23.9800	23.3650	23.6900	+1.283%	1,143,674	-22.203%
2025-10-10	23.9200	23.9850	23.3200	23.3900	-2.134%	1,370,649	-21.206%
2025-10-09	25.1700	25.1700	23.8700	23.9000	-5.347%	1,316,956	-22.887%
2025-10-08	25.3800	25.5100	24.9900	25.2500	0.000%	1,418,667	-27.010%
2025-10-07	26.3900	26.5000	25.1750	25.2500	-3.883%	1,904,828	-27.010%
2025-10-06	26.0000	26.5800	25.8450	26.2700	+1.233%	3,511,791	-29.844%
2025-10-03	25.3500	26.3500	25.2650	25.9500	+3.181%	3,006,900	-28.979%
2025-10-02	25.0200	25.2800	24.0000	25.1500	-0.040%	2,401,941	-26.720%
2025-10-01	23.6100	25.2350	23.5550	25.1600	+5.052%	1,894,913	-26.749%
2025-09-30	22.7600	23.9600	22.6800	23.9500	+4.952%	2,751,118	-23.048%
2025-09-29	22.7100	22.8800	22.5001	22.8200	+1.108%	1,363,882	-19.238%
2025-09-26	22.3600	22.6350	22.1300	22.5700	+0.939%	877,547	-18.343%
2025-09-25	23.2800	23.5200	22.0500	22.3600	-1.018%	1,480,572	-17.576%
2025-09-24	22.6800	22.8700	22.5150	22.5900	+0.133%	1,314,340	-18.415%
2025-09-23	22.9000	23.2900	22.4550	22.5600	-1.096%	1,895,807	-18.307%
2025-09-22	22.3100	22.9300	21.9500	22.8100	+2.058%	1,933,535	-19.202%
2025-09-19	22.4800	22.5600	22.0500	22.3500	+0.359%	3,112,154	-17.539%
2025-09-18	22.2500	22.4400	21.7100	22.2700	+0.135%	2,891,764	-17.243%
2025-09-17	22.7200	23.2000	22.0400	22.2400	-1.810%	2,493,817	-17.131%
2025-09-16	23.0200	23.0250	22.6200	22.6500	-1.307%	2,115,485	-18.631%
2025-09-15	23.7000	23.7000	22.6100	22.9500	-3.774%	2,377,786	-19.695%
2025-09-12	23.7300	24.1400	23.6400	23.8500	-0.418%	991,485	-22.725%
2025-09-11	23.7300	24.1500	23.6000	23.9500	+0.757%	1,248,082	-23.048%
2025-09-10	23.6900	24.1300	23.6750	23.7700	+0.253%	1,227,534	-22.465%
2025-09-09	23.9700	24.0300	23.6900	23.7100	-1.577%	1,247,465	-22.269%
2025-09-08	24.2200	24.2565	23.8600	24.0900	-0.619%	1,894,881	-23.495%
2025-09-05	24.4200	24.4350	23.8050	24.2400	+0.290%	1,251,107	-23.969%
2025-09-04	24.8500	25.0000	23.5405	24.1700	-2.736%	1,744,528	-23.748%
2025-09-03	24.9800	25.1100	24.6100	24.8500	-0.520%	1,097,132	-25.835%
2025-09-02	24.6200	25.0200	24.4800	24.9800	+0.120%	926,323	-26.221%
2025-08-29	25.1300	25.3400	24.7150	24.9500	-1.188%	1,138,796	-26.132%
2025-08-28	25.2700	25.2900	24.3600	25.2500	+0.318%	1,302,155	-27.010%
2025-08-27	25.0500	25.3800	24.7600	25.1700	+0.119%	1,039,711	-26.778%
2025-08-26	25.0700	25.3550	25.0000	25.1400	-0.278%	1,172,905	-26.691%
2025-08-25	24.9000	25.6400	24.8100	25.2100	+1.083%	1,800,117	-26.894%
2025-08-22	24.3800	25.2250	24.2000	24.9400	+2.761%	813,695	-26.103%
2025-08-21	24.0400	24.4400	23.9650	24.2700	+0.497%	654,954	-24.063%
2025-08-20	24.2000	24.4050	23.7700	24.1500	-0.903%	1,461,115	-23.685%
2025-08-19	25.1500	25.3000	24.3500	24.3700	-3.024%	1,630,382	-24.374%
2025-08-18	25.6650	26.0800	25.1000	25.1300	-0.199%	1,443,599	-26.661%
2025-08-15	25.3200	25.4000	24.9500	25.1800	-1.022%	1,235,588	-26.807%
2025-08-14	26.3000	26.4000	25.3200	25.4400	-4.109%	1,409,283	-27.555%
2025-08-13	25.9500	26.6250	25.8100	26.5300	+3.431%	2,746,260	-30.531%
2025-08-12	25.7800	26.0000	25.4950	25.6500	+1.183%	1,452,656	-28.148%
2025-08-11	25.0500	25.3800	24.9450	25.3500	+0.875%	1,169,884	-27.298%
2025-08-08	25.7700	25.9100	25.0700	25.1300	-2.898%	1,299,783	-26.661%
2025-08-07	25.8700	26.1500	25.1219	25.8800	+0.544%	1,713,596	-28.787%
2025-08-06	23.7400	25.8600	23.6800	25.7400	+1.699%	2,612,236	-28.399%
2025-08-05	24.1600	25.3600	24.0701	25.3100	+3.391%	1,961,223	-27.183%
2025-08-04	24.3000	24.4800	24.1000	24.4800	+1.325%	1,467,302	-24.714%
2025-08-01	24.7300	24.7800	23.5200	24.1600	-3.244%	1,537,002	-23.717%
2025-07-31	24.2500	25.0300	24.1401	24.9700	+2.588%	1,727,158	-26.191%
2025-07-30	24.8900	25.0300	23.9420	24.3400	-2.523%	2,204,130	-24.281%
2025-07-29	25.4800	25.5900	24.6100	24.9700	-1.070%	1,874,291	-26.191%
2025-07-28	25.6900	25.7300	24.9800	25.2400	-1.368%	1,162,014	-26.981%
2025-07-25	25.6500	25.6900	24.8500	25.5900	+1.106%	818,450	-27.980%
2025-07-24	25.3600	25.6700	25.1600	25.3100	-0.394%	1,199,605	-27.183%
2025-07-23	25.2500	25.4800	25.0400	25.4100	+2.007%	1,113,492	-27.470%
2025-07-22	24.5700	25.0300	24.2500	24.9100	+0.687%	1,506,660	-26.014%
2025-07-21	25.4300	25.5150	24.6812	24.7400	-1.981%	1,719,752	-25.505%
2025-07-18	25.6600	25.8600	25.0600	25.2400	-1.175%	2,351,496	-26.981%
2025-07-17	24.4000	25.6900	24.3950	25.5400	+5.146%	2,748,902	-27.839%
2025-07-16	23.9000	24.3700	23.4800	24.2900	+2.317%	1,051,192	-24.125%
2025-07-15	24.2000	24.4900	23.7000	23.7400	-1.738%	1,846,996	-22.367%
2025-07-14	23.5000	24.2700	23.2000	24.1600	+2.027%	1,356,438	-23.717%
2025-07-11	23.8000	23.9950	23.2100	23.6800	-1.415%	1,426,669	-22.171%
2025-07-10	24.0100	24.3200	23.8201	24.0200	-0.291%	1,254,876	-23.272%
2025-07-09	24.2700	24.4200	23.7845	24.0900	-0.455%	1,016,163	-23.495%
2025-07-08	24.2400	24.6700	24.0300	24.2000	0.000%	2,005,943	-23.843%
2025-07-07	24.1000	24.6300	23.9300	24.2000	-0.041%	1,448,787	-23.843%
2025-07-03	24.3500	24.5700	24.0400	24.2100	-0.370%	814,090	-23.874%
2025-07-02	23.9700	24.3250	23.6400	24.3000	+1.674%	1,333,989	-24.156%
2025-07-01	23.4900	23.9900	23.1100	23.9000	+1.228%	1,406,911	-22.887%
2025-06-30	23.7400	23.8200	23.4200	23.6100	+0.682%	1,343,547	-21.940%
2025-06-27	24.2000	24.2000	23.0800	23.4500	-2.454%	2,825,785	-21.407%
2025-06-26	23.6500	24.3300	23.4100	24.0400	+3.800%	2,755,173	-23.336%
2025-06-25	22.6100	23.6599	22.4650	23.1600	+3.903%	2,911,208	-20.423%
2025-06-24	22.1000	22.4490	21.8200	22.2900	+1.734%	1,159,351	-17.317%
2025-06-23	21.6900	22.1400	21.3100	21.9100	+0.321%	1,313,559	-15.883%
2025-06-20	21.9800	22.1199	21.5600	21.8400	-0.183%	1,881,516	-15.614%
2025-06-18	22.2400	22.4900	21.6401	21.8800	-1.971%	2,977,320	-15.768%
2025-06-17	22.3000	22.6550	22.1700	22.3200	-1.108%	1,389,933	-17.428%
2025-06-16	22.9600	23.1600	22.4350	22.5700	-0.529%	2,605,375	-18.343%
2025-06-13	22.7700	23.1800	22.4600	22.6900	-1.176%	1,855,197	-18.775%
2025-06-12	22.2700	23.2200	22.0000	22.9600	+2.546%	2,778,282	-19.730%
2025-06-11	22.5000	22.5805	21.6600	22.3900	+0.359%	2,350,436	-17.686%
2025-06-10	23.1100	23.2752	21.8900	22.3100	-3.545%	2,394,544	-17.391%
2025-06-09	23.1400	23.7000	22.8100	23.1300	+3.213%	3,509,226	-20.320%
2025-06-06	22.6600	23.2189	22.4000	22.4100	+2.657%	3,685,132	-17.760%
2025-06-05	21.5800	21.9500	21.2200	21.8300	+2.585%	2,496,395	-15.575%
2025-06-04	21.4100	21.6800	20.8100	21.2800	-0.141%	3,023,171	-13.393%
2025-06-03	19.4400	21.4800	19.3400	21.3100	+10.300%	4,946,057	-13.515%
2025-06-02	20.3900	20.5530	19.1100	19.3200	-6.486%	4,415,412	-4.607%
2025-05-30	20.4000	20.7400	20.0700	20.6600	+1.473%	5,625,656	-10.794%
2025-05-29	20.8600	20.9850	20.1000	20.3600	-1.547%	1,898,580	-9.479%
2025-05-28	21.2500	21.4400	20.6300	20.6800	-2.682%	1,233,342	-10.880%
2025-05-27	21.0400	21.3200	20.5711	21.2500	+3.457%	1,552,457	-13.271%
2025-05-23	20.9900	20.9900	20.3734	20.5400	-3.159%	1,351,462	-10.273%
2025-05-22	20.6300	21.2100	20.5350	21.2100	+2.712%	1,441,858	-13.107%
2025-05-21	21.7200	21.7650	20.2200	20.6500	-5.708%	2,494,125	-10.751%
2025-05-20	22.0000	22.9100	21.7000	21.9000	-0.635%	2,239,893	-15.845%
2025-05-19	21.4100	22.2300	21.2500	22.0400	+0.916%	1,722,732	-16.379%
2025-05-16	21.5700	21.9100	20.7000	21.8400	+1.111%	2,525,552	-15.614%
2025-05-15	20.9200	22.0400	20.8200	21.6000	+2.955%	2,844,661	-14.676%
2025-05-14	21.2800	21.3200	20.7700	20.9800	-0.804%	1,549,582	-12.154%
2025-05-13	21.5700	21.6599	21.1400	21.1500	-1.029%	2,175,290	-12.861%
2025-05-12	22.1500	22.2800	20.9500	21.3700	+0.754%	2,112,147	-13.758%
2025-05-09	21.4700	21.4900	20.8300	21.2100	-0.469%	1,761,728	-13.107%
2025-05-08	21.1800	21.3800	20.5000	21.3100	+0.947%	1,839,848	-13.515%
2025-05-07	20.1400	21.9400	20.0500	21.1100	-4.523%	3,277,674	-12.695%
2025-05-06	21.6400	22.4200	21.6350	22.1100	+1.283%	2,595,464	-16.644%
2025-05-05	21.7200	22.2500	21.6200	21.8300	-0.137%	1,400,818	-15.575%
2025-05-02	22.2500	22.4800	21.7700	21.8600	+0.784%	1,199,039	-15.691%
2025-05-01	21.9700	22.1500	21.6500	21.6900	-0.596%	2,069,576	-15.030%
2025-04-30	21.5700	21.9400	21.2506	21.8200	-1.667%	1,791,393	-15.536%
2025-04-29	21.6900	22.2300	21.3100	22.1900	+1.603%	1,320,901	-16.945%
2025-04-28	21.7700	22.0700	21.4000	21.8400	-0.365%	1,426,707	-15.614%
2025-04-25	21.5600	22.0900	21.3700	21.9200	+1.107%	2,411,475	-15.922%
2025-04-24	19.9300	21.7500	19.7050	21.6800	+9.772%	3,458,077	-14.991%
2025-04-23	19.8500	20.6979	19.5800	19.7500	+3.133%	3,025,286	-6.684%
2025-04-22	18.7000	19.2400	18.6900	19.1500	+3.963%	2,017,852	-3.760%
2025-04-21	18.7100	18.8700	18.0750	18.4200	-1.969%	1,514,513	+0.054%
2025-04-17	18.7000	18.9300	18.4200	18.7900	+0.481%	1,572,004	-1.916%
2025-04-16	18.3400	18.7700	18.2500	18.7000	-0.320%	2,241,801	-1.444%
2025-04-15	18.7200	18.9300	18.4200	18.7600	+1.405%	2,628,758	-1.759%
2025-04-14	18.6000	19.2150	18.1000	18.5000	+1.928%	1,817,226	-0.378%
2025-04-11	17.2600	18.3400	16.8700	18.1500	+5.156%	2,282,880	+1.543%

.dark-mode .Pr6zQZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pr6zQZ{ color: #333333; background-color: white; border: 2px solid #333333; }AMTMAmentum Holdings, Inc.stock NYSE

AMTM
Amentum Holdings, Inc.
stock NYSE