Amentum Holdings Inc (AMTM)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0506 | -0.245392822502 | 20.62 | 21.95 | 19.35 | 2098083 | 20.83188496 | CS |
| 4 | -1.1206 | -5.16643614569 | 21.69 | 24.3 | 18.99 | 2226754 | 21.18223566 | CS |
| 12 | -3.6806 | -15.1777319588 | 24.25 | 25.0699 | 18.3796 | 3046515 | 21.24319589 | CS |
| 26 | -5.6806 | -21.6403809524 | 26.25 | 34.47 | 18.3796 | 2955194 | 23.95665691 | CS |
| 52 | -5.6806 | -21.6403809524 | 26.25 | 34.47 | 18.3796 | 2955194 | 23.95665691 | CS |
| 156 | -5.6806 | -21.6403809524 | 26.25 | 34.47 | 18.3796 | 2955194 | 23.95665691 | CS |
| 260 | -5.6806 | -21.6403809524 | 26.25 | 34.47 | 18.3796 | 2955194 | 23.95665691 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740008400 | 21.22 | -0.51 | -2.35 | 21.04 | 21.6 | 20.82 | 2395592 |
| 1739922000 | 21.73 | 1.93 | 9.75 | 20.99 | 21.95 | 20.5 | 2715094 |
| 1739576400 | 19.8 | -0.01 | -0.05 | 19.94 | 20.1 | 19.35 | 1476834 |
| 1739490000 | 19.81 | -0.68 | -3.32 | 20.62 | 20.7563 | 19.63 | 1804811 |
| 1739403600 | 20.49 | -0.24 | -1.16 | 20.6 | 21.15 | 20.48 | 1802704 |
| 1739317200 | 20.73 | -1.37 | -6.20 | 22.3 | 22.3 | 20.67 | 2518999 |
| 1739230800 | 22.1 | -0.06 | -0.27 | 21.85 | 22.4 | 21.2 | 1991234 |
| 1738971600 | 22.16 | -0.68 | -2.98 | 22.6 | 22.71 | 21.7101 | 1781801 |
| 1738885200 | 22.84 | 0.16 | 0.71 | 23.36 | 24.3 | 22.35 | 2796631 |
| 1738798800 | 22.68 | 2.18 | 10.63 | 21.8 | 23.04 | 20.9 | 4631275 |
| 1738712400 | 20.5 | 0.1 | 0.49 | 20.4 | 21.05 | 20.2 | 1704547 |
| 1738626000 | 20.4 | -0.57 | -2.72 | 20.13 | 20.66 | 19.62 | 1524697 |
| 1738366800 | 20.97 | 0.96 | 4.80 | 19.9 | 21.35 | 19.6423 | 2993555 |
| 1738280400 | 20.01 | 0.48 | 2.46 | 19.66 | 20.035 | 18.99 | 1899182 |
| 1738194000 | 19.53 | -0.36 | -1.81 | 20.04 | 20.1283 | 19.38 | 1891764 |
| 1738107600 | 19.89 | -1.64 | -7.62 | 21.63 | 21.742 | 19.76 | 2211417 |
| 1738021200 | 21.53 | -0.06 | -0.28 | 21.45 | 21.6 | 21.01 | 2123938 |
| 1737762000 | 21.59 | -1.53 | -6.62 | 21.69 | 21.87 | 21.25 | 1689077 |
| 1737675600 | 23.12 | 0 | 0.00 | 23.12 | 23.12 | 23.12 | 0 |
| 1737589200 | 23.12 | -0.47 | -1.99 | 23.72 | 23.8394 | 23.12 | 1385809 |
| 1737502800 | 23.59 | 0.8 | 3.51 | 22.6271 | 23.6 | 22.165 | 2207910 |
| 1737157200 | 22.79 | -0.26 | -1.13 | 23.06 | 23.32 | 22.66 | 1854937 |
| 1737070800 | 23.05 | -0.41 | -1.75 | 23.6 | 23.65 | 23.04 | 2140625 |
| 1736984400 | 23.46 | 0.26 | 1.12 | 23.78 | 23.99 | 23.2735 | 2476115 |
| 1736898000 | 23.2 | 0.38 | 1.67 | 22.98 | 23.41 | 22.58 | 2067106 |
| 1736811600 | 22.82 | 0.31 | 1.38 | 22.38 | 23.44 | 22.08 | 3186188 |
| 1736552400 | 22.51 | 1.02 | 4.75 | 21.05 | 22.84 | 20.81 | 2768236 |
| 1736379600 | 21.49 | -0.61 | -2.76 | 22.09 | 22.09 | 21.21 | 3489479 |
| 1736293200 | 22.1 | -0.38 | -1.69 | 22.825 | 22.97 | 21.65 | 3504185 |
| 1736206800 | 22.48 | -0.09 | -0.40 | 23.07 | 23.61 | 22.48 | 2399061 |
| 1735947600 | 22.57 | 0.91 | 4.20 | 21.926 | 22.64 | 21.3501 | 1799080 |
| 1735861200 | 21.66 | 0.63 | 3.00 | 20.875 | 21.86 | 20.75 | 1996193 |
| 1735688400 | 21.03 | -1.27 | -5.70 | 22.24 | 22.7353 | 20.88 | 2489370 |
| 1735602000 | 22.3 | 1.82 | 8.89 | 20.28 | 22.49 | 19.59 | 4789826 |
| 1735342800 | 20.48 | -0.11 | -0.53 | 20.38 | 20.79 | 19.78 | 2434033 |
| 1735256400 | 20.59 | 0.78 | 3.94 | 19.74 | 20.72 | 19.51 | 2404245 |
| 1735077840 | 19.81 | -0.16 | -0.80 | 19.91 | 20.2 | 19.47 | 1162694 |
| 1734997200 | 19.97 | 0.8 | 4.17 | 19.24 | 20.08 | 18.83 | 2818074 |
| 1734738000 | 19.17 | 0.24 | 1.27 | 18.67 | 19.83 | 18.3796 | 37621541 |
| 1734651600 | 18.93 | -1.4 | -6.89 | 20.49 | 20.49 | 18.89 | 4003666 |
| 1734565200 | 20.33 | -1.18 | -5.49 | 21.59 | 21.99 | 20.09 | 4578993 |
| 1734478800 | 21.51 | -2.27 | -9.55 | 24.25 | 24.89 | 20.58 | 5555465 |
| 1734392400 | 23.78 | 0.73 | 3.17 | 23.16 | 24.225 | 22.84 | 3748364 |
| 1734133200 | 23.05 | -0.56 | -2.37 | 23.65 | 23.75 | 22.65 | 1590843 |
| 1734046800 | 23.61 | -0.24 | -1.01 | 23.53 | 24.34 | 23.05 | 1708395 |
| 1733960400 | 23.85 | -0.17 | -0.71 | 24.3798 | 24.99 | 23.46 | 2253019 |
| 1733874000 | 24.02 | 0.27 | 1.14 | 23.88 | 25.0699 | 23.7384 | 2879284 |
| 1733787600 | 23.75 | 0.58 | 2.50 | 23.23 | 24.24 | 23 | 2415963 |
| 1733528400 | 23.17 | 0.17 | 0.74 | 23.3573 | 23.95 | 23 | 1005280 |
| 1733442000 | 23 | -0.91 | -3.81 | 24.03 | 24.03 | 22.71 | 1323310 |
| 1733355600 | 23.91 | -0.36 | -1.48 | 24.29 | 24.64 | 23.69 | 1161782 |
| 1733269200 | 24.27 | 0.41 | 1.72 | 23.8213 | 24.53 | 23.7257 | 1395480 |
| 1733182800 | 23.86 | -0.49 | -2.01 | 24.37 | 25.046 | 23.7564 | 1296042 |
| 1732917840 | 24.35 | 0.45 | 1.88 | 24.19 | 24.66 | 24.1 | 626424 |
| 1732750800 | 23.9 | -0.71 | -2.89 | 24.58 | 24.7325 | 23.485 | 1009157 |
| 1732664400 | 24.61 | -0.2 | -0.81 | 24.75 | 25.955 | 24.36 | 1077713 |
| 1732578000 | 24.81 | 0.38 | 1.56 | 24.775 | 25.45 | 24.47 | 1439189 |
| 1732318800 | 24.43 | -0.33 | -1.33 | 24.9 | 25.44 | 24.4 | 1466242 |
| 1732232400 | 24.76 | 2.35 | 10.49 | 23.5 | 25.29 | 23.35 | 2888341 |
| 1732146000 | 22.41 | 0.47 | 2.14 | 22.15 | 22.99 | 21.5 | 2437979 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
