Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
7.61
-0.01 (-0.13%)
Jun 9, 2025, 4:00 PM - Market closed
Amneal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 7.66 | 7.68 | 7.54 | 7.61 | 7.61 | -0.13% | 993,899 |
| Jun 6, 2025 | 7.26 | 7.64 | 7.26 | 7.62 | 7.62 | 6.28% | 2,893,425 |
| Jun 5, 2025 | 7.20 | 7.25 | 7.07 | 7.17 | 7.17 | -0.55% | 1,518,351 |
| Jun 4, 2025 | 7.45 | 7.50 | 7.20 | 7.21 | 7.21 | -3.22% | 1,830,511 |
| Jun 3, 2025 | 7.40 | 7.51 | 7.31 | 7.45 | 7.45 | 0.40% | 1,275,153 |
| Jun 2, 2025 | 7.32 | 7.44 | 7.26 | 7.42 | 7.42 | 1.37% | 1,645,308 |
| May 30, 2025 | 7.30 | 7.39 | 7.19 | 7.32 | 7.32 | 0.27% | 1,424,310 |
| May 29, 2025 | 7.24 | 7.32 | 7.19 | 7.30 | 7.30 | 1.25% | 1,096,469 |
| May 28, 2025 | 7.27 | 7.27 | 7.19 | 7.21 | 7.21 | -1.10% | 1,034,729 |
| May 27, 2025 | 7.25 | 7.39 | 7.21 | 7.29 | 7.29 | 1.82% | 1,555,578 |
| May 23, 2025 | 7.05 | 7.18 | 7.02 | 7.16 | 7.16 | -0.42% | 1,091,546 |
| May 22, 2025 | 7.25 | 7.30 | 7.14 | 7.19 | 7.19 | -1.10% | 1,561,014 |
| May 21, 2025 | 7.35 | 7.39 | 7.22 | 7.27 | 7.27 | -2.02% | 1,959,337 |
| May 20, 2025 | 7.50 | 7.55 | 7.40 | 7.42 | 7.42 | -1.07% | 1,475,924 |
| May 19, 2025 | 7.45 | 7.61 | 7.45 | 7.50 | 7.50 | -1.32% | 1,593,294 |
| May 16, 2025 | 7.49 | 7.64 | 7.47 | 7.60 | 7.60 | 1.33% | 1,285,254 |
| May 15, 2025 | 7.40 | 7.58 | 7.34 | 7.50 | 7.50 | 2.04% | 1,588,837 |
| May 14, 2025 | 7.47 | 7.47 | 7.17 | 7.35 | 7.35 | -2.00% | 2,277,770 |
| May 13, 2025 | 7.61 | 7.61 | 7.42 | 7.50 | 7.50 | -1.32% | 1,234,377 |
| May 12, 2025 | 7.58 | 7.68 | 7.49 | 7.60 | 7.60 | 2.56% | 2,074,519 |
| May 9, 2025 | 7.51 | 7.65 | 7.41 | 7.41 | 7.41 | -0.67% | 1,777,488 |
| May 8, 2025 | 7.22 | 7.59 | 7.22 | 7.46 | 7.46 | 3.32% | 1,681,416 |
| May 7, 2025 | 7.23 | 7.36 | 7.15 | 7.22 | 7.22 | 0.56% | 1,846,808 |
| May 6, 2025 | 7.45 | 7.56 | 7.16 | 7.18 | 7.18 | -4.77% | 2,883,364 |
| May 5, 2025 | 7.90 | 8.01 | 7.47 | 7.54 | 7.54 | -5.40% | 2,733,661 |
| May 2, 2025 | 7.79 | 8.02 | 7.16 | 7.97 | 7.97 | 2.97% | 4,829,485 |
| May 1, 2025 | 7.63 | 7.85 | 7.48 | 7.74 | 7.74 | 1.04% | 3,156,459 |
| Apr 30, 2025 | 7.76 | 7.79 | 7.63 | 7.66 | 7.66 | -1.16% | 2,837,604 |
| Apr 29, 2025 | 7.54 | 7.86 | 7.49 | 7.75 | 7.75 | 1.71% | 2,156,346 |
| Apr 28, 2025 | 7.52 | 7.65 | 7.50 | 7.62 | 7.62 | 1.87% | 1,359,832 |
| Apr 25, 2025 | 7.37 | 7.61 | 7.36 | 7.48 | 7.48 | 0.81% | 1,775,614 |
| Apr 24, 2025 | 7.29 | 7.46 | 7.29 | 7.42 | 7.42 | 1.64% | 1,368,031 |
| Apr 23, 2025 | 7.42 | 7.44 | 7.16 | 7.30 | 7.30 | 0.69% | 1,265,345 |
| Apr 22, 2025 | 7.23 | 7.29 | 7.14 | 7.25 | 7.25 | 1.68% | 1,242,358 |
| Apr 21, 2025 | 7.28 | 7.29 | 7.02 | 7.13 | 7.13 | -3.13% | 1,072,922 |
| Apr 17, 2025 | 7.16 | 7.41 | 7.01 | 7.36 | 7.36 | 2.51% | 2,132,683 |
| Apr 16, 2025 | 7.18 | 7.24 | 7.11 | 7.18 | 7.18 | 0.14% | 1,848,429 |
| Apr 15, 2025 | 7.18 | 7.29 | 7.11 | 7.17 | 7.17 | -0.55% | 2,358,791 |
| Apr 14, 2025 | 7.12 | 7.25 | 7.03 | 7.21 | 7.21 | 3.30% | 1,790,674 |
| Apr 11, 2025 | 7.04 | 7.04 | 6.79 | 6.98 | 6.98 | 0.14% | 1,807,044 |
| Apr 10, 2025 | 7.22 | 7.22 | 6.69 | 6.97 | 6.97 | -6.19% | 2,332,639 |
| Apr 9, 2025 | 6.83 | 7.49 | 6.71 | 7.43 | 7.43 | 6.29% | 3,134,230 |
| Apr 8, 2025 | 7.42 | 7.42 | 6.93 | 6.99 | 6.99 | -3.05% | 2,718,931 |
| Apr 7, 2025 | 7.13 | 7.51 | 6.77 | 7.21 | 7.21 | -2.30% | 2,618,172 |
| Apr 4, 2025 | 7.63 | 7.66 | 7.23 | 7.38 | 7.38 | -5.51% | 2,530,149 |
| Apr 3, 2025 | 8.06 | 8.18 | 7.78 | 7.81 | 7.81 | -4.41% | 1,985,425 |
| Apr 2, 2025 | 8.15 | 8.23 | 8.04 | 8.17 | 8.17 | -0.73% | 1,468,896 |
| Apr 1, 2025 | 8.38 | 8.44 | 8.17 | 8.23 | 8.23 | -1.79% | 2,000,551 |
| Mar 31, 2025 | 8.17 | 8.58 | 8.16 | 8.38 | 8.38 | 1.21% | 2,643,588 |
| Mar 28, 2025 | 8.28 | 8.40 | 8.20 | 8.28 | 8.28 | 0.18% | 1,273,450 |