NYSE - Nasdaq Real Time Price USD

Amentum Holdings, Inc. (AMTM)

20.06 -0.05 (-0.25%)

At close: September 4 at 4:00:02 PM EDT

20.00 -0.06 (-0.30%)

After hours: September 4 at 7:52:23 PM EDT

Trade AMTM on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	20.00	20.24	19.88	20.06	20.06	1,079,300
Sep 3, 2026	20.00	20.35	19.90	20.11	20.11	1,479,000
Sep 2, 2026	19.89	20.19	19.80	19.90	19.90	1,939,000
Sep 1, 2026	20.13	20.25	19.80	19.99	19.99	1,837,200
Aug 31, 2026	20.24	20.49	19.90	19.99	19.99	1,367,900
Aug 28, 2026	20.45	20.57	20.17	20.31	20.31	1,230,600
Aug 27, 2026	20.63	20.68	20.40	20.43	20.43	1,588,200
Aug 26, 2026	20.14	20.85	20.14	20.61	20.61	1,779,100
Aug 25, 2026	20.20	20.34	19.97	20.26	20.26	2,719,500
Aug 24, 2026	21.47	21.65	19.99	20.06	20.06	2,601,000
Aug 21, 2026	20.78	21.55	20.64	21.49	21.49	3,100,500
Aug 20, 2026	21.10	21.18	20.38	20.61	20.61	3,122,600
Aug 19, 2026	21.00	21.68	20.80	21.03	21.03	2,024,700
Aug 18, 2026	20.55	20.97	20.09	20.95	20.95	4,058,700
Aug 17, 2026	21.17	21.26	20.18	20.43	20.43	4,125,400
Aug 14, 2026	21.69	21.98	21.25	21.47	21.47	1,768,300
Aug 13, 2026	22.66	22.98	21.44	21.67	21.67	2,316,200
Aug 12, 2026	22.15	22.62	21.90	22.52	22.52	3,935,000
Aug 11, 2026	23.20	23.55	21.86	22.43	22.43	6,972,000
Aug 10, 2026	24.77	25.08	24.39	24.44	24.44	2,732,800
Aug 7, 2026	23.85	24.82	23.53	24.77	24.77	1,780,000
Aug 6, 2026	23.35	24.38	23.30	23.84	23.84	1,996,600
Aug 5, 2026	24.26	24.28	23.32	23.40	23.40	1,043,200
Aug 4, 2026	23.12	24.16	23.12	24.14	24.14	1,524,200
Aug 3, 2026	22.24	23.23	22.19	23.18	23.18	1,301,800
Jul 31, 2026	21.73	22.34	21.49	22.20	22.20	1,392,200
Jul 30, 2026	21.50	21.81	21.26	21.73	21.73	1,392,100
Jul 29, 2026	23.28	23.33	21.72	21.80	21.80	2,608,900
Jul 28, 2026	22.80	23.47	22.75	23.46	23.46	1,543,400
Jul 27, 2026	22.58	23.04	22.49	22.87	22.87	1,602,600
Jul 24, 2026	22.25	23.18	22.25	22.55	22.55	2,241,000
Jul 23, 2026	21.26	22.30	21.25	22.01	22.01	2,081,300
Jul 22, 2026	21.17	21.69	21.02	21.42	21.42	1,749,600
Jul 21, 2026	21.14	21.22	20.82	20.98	20.98	1,530,200
Jul 20, 2026	20.85	21.65	20.67	21.16	21.16	2,193,800
Jul 17, 2026	20.80	21.28	20.50	20.68	20.68	1,190,000
Jul 16, 2026	20.89	21.02	20.51	20.77	20.77	1,488,700
Jul 15, 2026	20.55	21.34	20.55	20.76	20.76	1,736,900
Jul 14, 2026	20.25	21.00	20.15	20.49	20.49	1,557,800
Jul 13, 2026	21.21	21.28	20.21	20.43	20.43	1,553,800
Jul 10, 2026	21.50	21.85	20.76	21.01	21.01	1,608,700
Jul 9, 2026	20.61	21.34	20.45	21.30	21.30	1,748,700
Jul 8, 2026	20.95	21.02	20.59	20.88	20.88	1,618,800
Jul 7, 2026	22.40	22.72	21.15	21.18	21.18	2,150,300
Jul 6, 2026	21.26	22.27	21.14	22.25	22.25	2,391,200
Jul 2, 2026	20.51	21.26	20.46	21.24	21.24	2,430,100
Jul 1, 2026	20.87	21.27	20.19	20.20	20.20	2,337,200
Jun 30, 2026	20.50	21.23	20.17	20.67	20.67	2,281,600
Jun 29, 2026	20.30	20.57	19.99	20.23	20.23	2,511,600
Jun 26, 2026	19.91	20.30	19.80	20.25	20.25	2,445,400
Jun 25, 2026	20.31	20.57	19.95	20.09	20.09	2,678,400
Jun 24, 2026	20.88	21.07	20.34	20.38	20.38	2,080,200
Jun 23, 2026	21.00	21.27	20.77	20.96	20.96	1,867,500
Jun 22, 2026	21.36	21.40	20.77	21.06	21.06	1,761,700
Jun 18, 2026	21.40	21.67	20.99	21.66	21.66	3,296,500
Jun 17, 2026	22.18	22.60	21.38	21.50	21.50	1,986,000
Jun 16, 2026	22.40	22.57	21.94	22.16	22.16	1,584,100
Jun 15, 2026	23.26	23.45	22.20	22.42	22.42	1,612,100
Jun 12, 2026	22.31	22.98	21.89	22.86	22.86	1,080,400
Jun 11, 2026	21.90	22.22	21.74	22.08	22.08	2,221,300
Jun 10, 2026	22.46	22.55	21.87	22.00	22.00	963,700
Jun 9, 2026	22.70	23.00	21.87	22.51	22.51	1,576,400
Jun 8, 2026	22.68	23.15	22.41	22.61	22.61	2,609,800
Jun 5, 2026	23.25	23.31	22.54	22.80	22.80	1,629,600
Jun 4, 2026	23.61	24.10	23.12	23.29	23.29	1,441,200
Jun 3, 2026	23.00	23.27	22.67	23.15	23.15	1,823,300
Jun 2, 2026	23.61	23.83	22.96	23.36	23.36	1,788,500
Jun 1, 2026	23.61	24.53	23.51	24.07	24.07	1,931,700
May 29, 2026	23.81	23.83	22.94	23.23	23.23	2,901,800
May 28, 2026	23.10	24.22	22.88	23.84	23.84	2,097,800
May 27, 2026	22.95	23.20	22.67	23.11	23.11	2,003,800
May 26, 2026	23.23	23.46	22.75	22.91	22.91	2,750,200
May 22, 2026	23.30	23.72	22.97	23.23	23.23	1,466,300
May 21, 2026	22.22	23.22	22.05	23.16	23.16	2,069,700
May 20, 2026	22.66	22.71	22.11	22.50	22.50	2,111,800
May 19, 2026	23.35	23.50	22.63	22.63	22.63	2,489,500
May 18, 2026	22.94	23.48	22.64	23.29	23.29	1,868,500
May 15, 2026	23.31	23.31	22.61	22.98	22.98	1,945,000
May 14, 2026	23.27	23.54	22.94	23.25	23.25	2,227,300
May 13, 2026	24.55	24.60	22.60	23.15	23.15	3,975,100
May 12, 2026	25.52	25.53	23.83	24.31	24.31	4,175,000
May 11, 2026	24.53	25.24	23.85	23.94	23.94	5,092,400
May 8, 2026	24.60	24.80	23.93	24.53	24.53	2,029,500
May 7, 2026	25.06	25.33	24.39	24.56	24.56	1,310,000
May 6, 2026	24.50	25.01	23.75	24.89	24.89	1,645,800
May 5, 2026	25.91	25.99	24.01	24.32	24.32	2,748,300
May 4, 2026	25.62	26.38	25.52	25.76	25.76	1,454,500
May 1, 2026	26.43	26.67	25.48	25.65	25.65	2,066,700
Apr 30, 2026	25.44	26.29	25.40	26.23	26.23	1,453,000
Apr 29, 2026	25.92	26.04	25.13	25.34	25.34	1,501,000
Apr 28, 2026	26.41	26.70	25.61	25.90	25.90	1,063,600
Apr 27, 2026	25.90	26.67	25.88	26.14	26.14	1,617,800
Apr 24, 2026	27.00	27.00	25.69	25.85	25.85	1,967,700
Apr 23, 2026	27.66	27.91	26.60	26.87	26.87	1,658,500
Apr 22, 2026	28.07	28.54	27.64	27.79	27.79	1,574,700
Apr 21, 2026	27.61	28.14	27.32	27.65	27.65	1,787,000
Apr 20, 2026	27.48	27.93	27.02	27.63	27.63	1,682,700
Apr 17, 2026	27.83	28.15	26.93	27.58	27.58	1,838,100
Apr 16, 2026	27.75	28.22	27.25	27.50	27.50	1,640,500
Apr 15, 2026	27.59	28.10	27.35	27.58	27.58	1,155,700
Apr 14, 2026	27.65	27.98	27.26	27.48	27.48	1,001,400
Apr 13, 2026	26.38	27.71	26.22	27.57	27.57	2,246,000
Apr 10, 2026	26.63	26.80	25.89	26.29	26.29	1,119,200
Apr 9, 2026	27.13	27.36	26.52	26.53	26.53	1,138,200
Apr 8, 2026	27.30	27.64	27.07	27.15	27.15	2,880,600
Apr 7, 2026	26.95	27.31	26.56	26.67	26.67	1,903,000
Apr 6, 2026	27.17	27.45	26.85	27.06	27.06	1,022,000
Apr 2, 2026	26.09	27.42	26.00	27.04	27.04	1,392,500
Apr 1, 2026	26.56	26.74	26.16	26.34	26.34	2,937,900
Mar 31, 2026	25.87	26.49	25.38	26.08	26.08	3,113,500
Mar 30, 2026	26.04	26.13	24.89	25.17	25.17	1,419,200
Mar 27, 2026	26.40	26.40	25.58	25.84	25.84	1,156,000
Mar 26, 2026	26.45	26.92	26.24	26.54	26.54	968,100
Mar 25, 2026	26.96	27.10	26.31	26.74	26.74	1,055,300
Mar 24, 2026	26.48	26.84	26.14	26.59	26.59	1,704,000
Mar 23, 2026	27.00	27.46	26.68	26.74	26.74	2,030,600
Mar 20, 2026	27.06	27.19	26.63	26.80	26.80	3,637,400
Mar 19, 2026	26.91	27.45	26.56	27.20	27.20	1,671,700
Mar 18, 2026	27.50	27.90	27.05	27.07	27.07	1,650,800
Mar 17, 2026	27.66	28.31	27.60	27.65	27.65	1,278,000
Mar 16, 2026	28.08	28.49	27.39	27.43	27.43	1,968,200
Mar 13, 2026	28.11	28.50	27.33	27.90	27.90	1,720,300
Mar 12, 2026	27.87	28.33	27.64	28.00	28.00	2,038,400
Mar 11, 2026	28.80	28.80	27.90	27.99	27.99	2,048,900
Mar 10, 2026	30.55	30.55	28.48	28.79	28.79	2,241,200
Mar 9, 2026	29.69	30.85	29.02	30.30	30.30	1,530,000
Mar 6, 2026	30.07	30.09	29.16	30.01	30.01	2,248,400
Mar 5, 2026	30.63	31.20	29.64	30.57	30.57	2,850,900
Mar 4, 2026	30.31	31.37	30.19	31.19	31.19	2,124,200
Mar 3, 2026	29.81	30.72	29.36	30.66	30.66	1,363,600
Mar 2, 2026	29.73	31.10	29.71	30.70	30.70	1,725,000
Feb 27, 2026	29.92	30.36	29.51	29.87	29.87	1,678,400
Feb 26, 2026	29.59	30.32	29.30	30.23	30.23	1,210,100
Feb 25, 2026	30.48	30.68	29.31	29.53	29.53	1,836,600
Feb 24, 2026	29.50	30.27	29.16	30.19	30.19	2,776,400
Feb 23, 2026	30.84	30.84	29.48	29.55	29.55	1,771,800
Feb 20, 2026	31.98	32.24	30.88	30.97	30.97	1,802,400
Feb 19, 2026	30.50	32.03	30.25	32.02	32.02	1,563,300
Feb 18, 2026	30.20	31.06	30.05	30.87	30.87	1,487,700
Feb 17, 2026	30.72	30.95	30.00	30.05	30.05	1,814,300
Feb 13, 2026	30.20	31.41	29.68	31.00	31.00	3,400,200
Feb 12, 2026	30.32	31.00	29.35	30.07	30.07	3,311,800
Feb 11, 2026	32.12	32.24	30.20	30.39	30.39	3,600,200
Feb 10, 2026	33.64	33.75	31.15	32.06	32.06	6,815,200
Feb 9, 2026	37.60	37.90	36.52	36.59	36.59	3,519,200
Feb 6, 2026	36.33	38.11	36.22	37.53	37.53	4,578,800
Feb 5, 2026	35.75	37.28	35.60	36.40	36.40	2,253,100
Feb 4, 2026	36.59	37.00	35.42	36.45	36.45	2,178,200
Feb 3, 2026	36.91	36.97	35.19	36.21	36.21	1,959,100
Feb 2, 2026	35.83	36.53	35.04	35.89	35.89	2,528,200
Jan 30, 2026	36.75	37.42	35.17	35.78	35.78	2,291,900
Jan 29, 2026	37.51	37.94	35.84	37.12	37.12	2,936,500
Jan 28, 2026	35.34	35.98	34.93	35.71	35.71	1,492,300
Jan 27, 2026	34.94	35.66	34.70	35.37	35.37	1,452,500
Jan 26, 2026	35.51	35.73	34.38	34.89	34.89	1,700,800
Jan 23, 2026	35.83	36.00	35.07	35.38	35.38	1,184,800
Jan 22, 2026	35.00	35.87	34.79	35.56	35.56	1,405,800
Jan 21, 2026	34.55	35.17	34.00	34.67	34.67	1,529,100
Jan 20, 2026	34.48	35.00	34.19	34.39	34.39	1,844,600
Jan 16, 2026	34.57	35.00	34.41	34.80	34.80	2,347,400
Jan 15, 2026	34.85	34.94	34.37	34.58	34.58	1,489,400
Jan 14, 2026	34.50	34.93	34.07	34.60	34.60	1,586,100
Jan 13, 2026	34.40	34.50	33.99	34.30	34.30	1,466,300
Jan 12, 2026	33.90	34.64	33.52	34.40	34.40	1,914,700
Jan 9, 2026	32.59	33.78	32.59	33.63	33.63	2,434,500
Jan 8, 2026	31.55	32.85	31.35	32.47	32.47	2,637,000
Jan 7, 2026	31.70	31.94	30.96	31.19	31.19	1,312,100
Jan 6, 2026	31.41	31.68	31.05	31.53	31.53	2,328,900
Jan 5, 2026	30.80	31.73	30.80	31.44	31.44	2,318,100
Jan 2, 2026	29.10	30.70	28.93	30.48	30.48	2,351,600
Dec 31, 2025	29.24	29.24	28.78	29.00	29.00	1,444,100
Dec 30, 2025	29.46	29.65	28.89	29.30	29.30	1,242,600
Dec 29, 2025	29.58	29.83	29.16	29.20	29.20	1,067,500
Dec 26, 2025	30.04	30.08	29.53	29.73	29.73	843,900
Dec 24, 2025	29.63	30.00	29.37	29.91	29.91	854,100
Dec 23, 2025	29.62	29.72	29.15	29.46	29.46	1,020,900
Dec 22, 2025	29.34	30.21	29.26	29.87	29.87	1,726,000
Dec 19, 2025	28.64	29.53	28.40	29.21	29.21	2,308,100
Dec 18, 2025	28.90	29.18	28.63	28.69	28.69	1,431,500
Dec 17, 2025	28.94	29.44	28.53	28.67	28.67	2,845,100
Dec 16, 2025	28.79	29.17	28.14	29.13	29.13	2,299,500
Dec 15, 2025	29.63	29.92	28.80	29.35	29.35	1,957,300
Dec 12, 2025	29.71	29.99	29.20	29.72	29.72	2,644,500
Dec 11, 2025	29.67	30.18	28.90	30.13	30.13	2,777,500
Dec 10, 2025	28.70	29.61	28.50	29.60	29.60	2,460,000
Dec 9, 2025	28.43	29.32	28.01	28.84	28.84	2,576,700
Dec 8, 2025	28.75	29.00	28.33	28.82	28.82	2,245,000
Dec 5, 2025	28.87	28.91	28.19	28.88	28.88	2,885,900
Dec 4, 2025	28.87	29.68	28.45	29.25	29.25	3,924,400
Dec 3, 2025	28.79	28.96	28.27	28.56	28.56	2,451,800
Dec 2, 2025	28.84	28.89	28.30	28.72	28.72	2,218,400
Dec 1, 2025	28.55	29.05	28.17	28.21	28.21	1,967,000
Nov 28, 2025	29.26	29.40	28.62	28.63	28.63	1,370,800
Nov 26, 2025	30.57	30.97	29.11	29.33	29.33	4,045,700
Nov 25, 2025	28.35	31.87	27.56	30.00	30.00	10,550,000
Nov 24, 2025	24.65	25.45	24.04	25.37	25.37	2,982,700
Nov 21, 2025	24.38	25.03	23.13	24.26	24.26	3,225,400
Nov 20, 2025	25.55	26.20	24.02	24.38	24.38	4,207,500
Nov 19, 2025	21.75	25.89	21.51	25.52	25.52	10,203,200
Nov 18, 2025	21.20	22.14	21.11	21.79	21.79	1,639,800
Nov 17, 2025	21.87	22.03	21.33	21.49	21.49	1,533,800
Nov 14, 2025	21.61	22.28	21.55	22.07	22.07	890,600
Nov 13, 2025	22.89	23.19	22.07	22.16	22.16	1,525,000
Nov 12, 2025	23.47	24.08	22.94	22.96	22.96	2,221,600
Nov 11, 2025	22.81	23.09	22.62	22.96	22.96	767,600
Nov 10, 2025	23.15	23.31	22.15	22.81	22.81	1,854,200
Nov 7, 2025	21.59	22.47	21.47	22.41	22.41	1,153,100
Nov 6, 2025	22.20	22.42	21.78	21.79	21.79	1,233,900
Nov 5, 2025	21.81	22.53	21.78	22.24	22.24	695,300
Nov 4, 2025	21.80	22.31	21.67	21.95	21.95	1,024,900
Nov 3, 2025	22.23	22.35	21.50	22.20	22.20	1,234,500
Oct 31, 2025	22.22	22.42	21.88	22.41	22.41	1,550,900
Oct 30, 2025	21.31	22.18	21.28	21.90	21.90	1,561,500
Oct 29, 2025	21.78	22.08	21.40	21.48	21.48	1,683,200
Oct 28, 2025	22.41	22.50	21.77	21.88	21.88	1,317,100
Oct 27, 2025	22.58	22.97	22.26	22.46	22.46	1,814,600
Oct 24, 2025	23.24	23.40	22.43	22.55	22.55	1,329,500
Oct 23, 2025	22.52	23.24	22.44	23.16	23.16	994,200
Oct 22, 2025	22.68	23.03	22.28	22.34	22.34	877,500
Oct 21, 2025	22.80	23.34	22.77	22.85	22.85	810,700
Oct 20, 2025	22.64	23.08	22.24	22.88	22.88	766,900
Oct 17, 2025	22.33	22.60	22.17	22.40	22.40	995,800
Oct 16, 2025	23.26	23.40	22.59	22.67	22.67	902,700
Oct 15, 2025	23.56	24.09	22.79	23.05	23.05	1,375,100
Oct 14, 2025	23.62	23.83	23.08	23.45	23.45	995,900
Oct 13, 2025	23.67	23.98	23.36	23.69	23.69	1,143,700
Oct 10, 2025	23.92	23.99	23.32	23.39	23.39	1,370,600
Oct 9, 2025	25.17	25.17	23.87	23.90	23.90	1,316,700
Oct 8, 2025	25.38	25.51	24.99	25.25	25.25	1,418,700
Oct 7, 2025	26.39	26.50	25.17	25.25	25.25	1,904,600
Oct 6, 2025	26.00	26.58	25.84	26.27	26.27	3,511,600
Oct 3, 2025	25.35	26.35	25.26	25.95	25.95	3,006,500
Oct 2, 2025	25.02	25.28	24.00	25.15	25.15	2,401,900
Oct 1, 2025	23.61	25.24	23.56	25.16	25.16	1,894,500
Sep 30, 2025	22.76	23.96	22.68	23.95	23.95	2,751,100
Sep 29, 2025	22.71	22.88	22.50	22.82	22.82	1,363,900
Sep 26, 2025	22.36	22.64	22.13	22.57	22.57	877,500
Sep 25, 2025	23.28	23.52	22.05	22.36	22.36	1,480,500
Sep 24, 2025	22.68	22.87	22.51	22.59	22.59	1,314,200
Sep 23, 2025	22.90	23.29	22.45	22.56	22.56	1,895,800
Sep 22, 2025	22.31	22.93	21.95	22.81	22.81	1,933,500
Sep 19, 2025	22.48	22.56	22.05	22.35	22.35	3,112,200
Sep 18, 2025	22.25	22.44	21.71	22.27	22.27	2,891,500
Sep 17, 2025	22.72	23.20	22.04	22.24	22.24	2,493,800
Sep 16, 2025	23.02	23.02	22.62	22.65	22.65	2,115,500
Sep 15, 2025	23.70	23.70	22.61	22.95	22.95	2,377,800
Sep 12, 2025	23.73	24.14	23.64	23.85	23.85	991,400
Sep 11, 2025	23.73	24.15	23.60	23.95	23.95	1,247,900
Sep 10, 2025	23.69	24.13	23.67	23.77	23.77	1,227,400
Sep 9, 2025	23.97	24.03	23.69	23.71	23.71	1,247,500
Sep 8, 2025	24.22	24.26	23.86	24.09	24.09	1,894,900
Sep 5, 2025	24.42	24.43	23.81	24.24	24.24	1,251,100

BKSY

SMX

SPIR

RELX

TIC

GPN

DLB

CPRT

LZ

TRI

Mobilize your Website

View Site in Mobile | Classic

Share by: