Amentum Holdings, Inc. Common Stock (NY: AMTM )

19.17 +0.24 (+1.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 18.73 19.83 18.38 19.17 37,788,860 +0.12(+0.63%)
Dec 19, 2024 20.33 20.57 18.95 19.05 2,541,153 -1.28(-6.30%)
Dec 18, 2024 21.59 21.99 20.09 20.33 4,605,779 -1.18(-5.49%)
Dec 17, 2024 24.20 24.89 20.58 21.51 5,607,620 -2.27(-9.55%)
Dec 16, 2024 23.08 24.23 22.84 23.78 3,776,600 +0.73(+3.17%)
Dec 13, 2024 23.64 23.75 22.65 23.05 1,598,968 -0.56(-2.37%)
Dec 12, 2024 23.59 24.34 23.05 23.61 1,724,719 -0.24(-1.01%)
Dec 11, 2024 24.44 24.99 23.46 23.85 2,266,763 -0.17(-0.71%)
Dec 10, 2024 23.80 25.07 23.74 24.02 2,895,043 +0.27(+1.14%)
Dec 09, 2024 23.65 24.24 23.00 23.75 2,612,275 +0.58(+2.50%)
Dec 06, 2024 23.21 23.95 23.00 23.17 1,015,913 +0.17(+0.74%)
Dec 05, 2024 23.91 24.04 22.71 23.00 1,340,770 -0.91(-3.81%)
Dec 04, 2024 24.27 24.64 23.69 23.91 1,173,345 -0.36(-1.48%)
Dec 03, 2024 23.63 24.53 23.62 24.27 1,419,987 +0.41(+1.72%)
Dec 02, 2024 24.37 25.05 23.76 23.86 1,309,788 -0.49(-2.01%)
Nov 29, 2024 24.25 24.66 24.01 24.35 642,615 +0.45(+1.88%)
Nov 27, 2024 24.61 24.80 23.48 23.90 1,020,440 -0.71(-2.89%)
Nov 26, 2024 24.59 25.95 24.36 24.61 1,098,050 -0.20(-0.81%)
Nov 25, 2024 24.76 25.45 24.47 24.81 1,451,077 +0.38(+1.56%)
Nov 22, 2024 24.90 25.44 24.40 24.43 1,467,043 -0.33(-1.33%)
Nov 21, 2024 23.44 25.29 23.35 24.76 2,888,591 +2.35(+10.49%)
Nov 20, 2024 21.96 22.99 21.50 22.41 2,440,024 +0.47(+2.14%)
Nov 19, 2024 22.22 22.94 21.24 21.94 4,279,044 -0.83(-3.65%)
Nov 18, 2024 24.79 25.06 22.24 22.77 3,096,165 -2.43(-9.64%)
Nov 15, 2024 26.19 26.35 24.88 25.20 2,632,125 -1.21(-4.58%)
Nov 14, 2024 29.29 29.58 26.02 26.41 2,505,502 -3.22(-10.87%)
Nov 13, 2024 31.36 31.49 29.40 29.63 1,693,257 -1.61(-5.15%)
Nov 12, 2024 32.00 32.59 30.53 31.24 1,252,670 -1.04(-3.22%)
Nov 11, 2024 33.85 34.47 32.12 32.28 1,007,040 -1.12(-3.35%)
Nov 08, 2024 32.03 33.50 31.51 33.40 1,403,806 +1.56(+4.90%)
Nov 07, 2024 31.19 31.98 31.10 31.84 1,338,806 +0.84(+2.71%)
Nov 06, 2024 31.29 31.75 30.30 31.00 1,330,971 +1.00(+3.33%)
Nov 05, 2024 29.54 30.20 29.52 30.00 710,373 +0.37(+1.25%)
Nov 04, 2024 30.67 31.06 29.63 29.63 787,604 -1.16(-3.77%)
Nov 01, 2024 30.28 31.14 29.83 30.79 957,170 +1.05(+3.53%)
Oct 31, 2024 30.00 30.53 29.40 29.74 1,101,702 -0.38(-1.26%)
Oct 30, 2024 30.72 30.99 30.05 30.12 1,004,673 -0.69(-2.24%)
Oct 29, 2024 30.91 31.14 30.13 30.81 1,493,496 -0.07(-0.23%)
Oct 28, 2024 29.69 30.91 29.69 30.88 964,423 +1.23(+4.15%)
Oct 25, 2024 30.21 31.02 29.51 29.65 1,282,149 -0.32(-1.07%)
Oct 24, 2024 29.45 30.22 28.97 29.97 1,485,119 +1.10(+3.81%)
Oct 23, 2024 28.82 29.24 28.30 28.87 3,347,248 -0.10(-0.35%)
Oct 22, 2024 28.61 29.22 28.37 28.97 1,081,132 +0.01(+0.03%)
Oct 21, 2024 29.09 29.77 28.55 28.96 2,824,516 -0.34(-1.16%)
Oct 18, 2024 29.70 29.82 28.72 29.30 1,828,737 -0.39(-1.31%)
Oct 17, 2024 29.13 30.03 28.85 29.69 1,674,562 +0.76(+2.63%)
Oct 16, 2024 28.47 30.29 27.94 28.93 2,112,263 +0.23(+0.80%)
Oct 15, 2024 28.47 28.87 28.02 28.70 2,742,988 +0.32(+1.13%)
Oct 14, 2024 26.81 28.64 26.68 28.38 3,153,607 +1.48(+5.50%)
Oct 11, 2024 26.00 27.19 25.90 26.90 2,139,551 +0.91(+3.50%)
Oct 10, 2024 25.04 26.79 24.81 25.99 2,715,546 +0.49(+1.92%)
Oct 09, 2024 24.44 26.34 24.02 25.50 3,793,022 +0.75(+3.03%)
Oct 08, 2024 25.44 25.87 24.69 24.75 3,114,103 -0.80(-3.13%)
Oct 07, 2024 26.20 26.38 25.40 25.55 3,579,827 -0.92(-3.48%)
Oct 04, 2024 25.50 27.79 25.46 26.47 3,640,606 +1.07(+4.21%)
Oct 03, 2024 25.10 26.00 24.95 25.40 4,698,286 +0.13(+0.51%)
Oct 02, 2024 25.48 25.94 24.68 25.27 11,159,570 -0.48(-1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.