Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
8.38
+0.10 (1.21%)
Mar 31, 2025, 4:00 PM EDT - Market closed
Amneal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 8.17 | 8.58 | 8.16 | 8.41 | - | 1.51% | 896,462 |
| Mar 28, 2025 | 8.28 | 8.40 | 8.20 | 8.28 | 8.28 | 0.18% | 1,273,450 |
| Mar 27, 2025 | 8.39 | 8.45 | 8.18 | 8.27 | 8.27 | -1.14% | 1,153,221 |
| Mar 26, 2025 | 8.51 | 8.70 | 8.25 | 8.36 | 8.36 | -1.99% | 1,293,795 |
| Mar 25, 2025 | 8.89 | 8.95 | 8.51 | 8.53 | 8.53 | -4.05% | 1,398,094 |
| Mar 24, 2025 | 8.76 | 8.92 | 8.72 | 8.89 | 8.89 | 2.66% | 1,185,937 |
| Mar 21, 2025 | 8.88 | 9.00 | 8.65 | 8.66 | 8.66 | -3.88% | 2,177,321 |
| Mar 20, 2025 | 8.73 | 9.04 | 8.63 | 9.01 | 9.01 | 3.21% | 2,337,588 |
| Mar 19, 2025 | 8.62 | 8.78 | 8.60 | 8.73 | 8.73 | 1.28% | 1,577,404 |
| Mar 18, 2025 | 8.58 | 8.75 | 8.32 | 8.62 | 8.62 | - | 1,705,600 |
| Mar 17, 2025 | 8.75 | 8.84 | 8.60 | 8.62 | 8.62 | -1.49% | 1,647,316 |
| Mar 14, 2025 | 8.84 | 8.95 | 8.72 | 8.75 | 8.75 | -0.46% | 4,681,625 |
| Mar 13, 2025 | 8.89 | 9.10 | 8.77 | 8.79 | 8.79 | -1.01% | 1,931,253 |
| Mar 12, 2025 | 8.77 | 8.92 | 8.71 | 8.88 | 8.88 | 0.45% | 1,859,191 |
| Mar 11, 2025 | 8.67 | 8.97 | 8.65 | 8.84 | 8.84 | 1.61% | 1,039,596 |
| Mar 10, 2025 | 8.70 | 8.90 | 8.57 | 8.70 | 8.70 | -2.25% | 1,453,441 |
| Mar 7, 2025 | 8.73 | 9.00 | 8.56 | 8.90 | 8.90 | 1.60% | 2,274,898 |
| Mar 6, 2025 | 8.75 | 8.85 | 8.61 | 8.76 | 8.76 | -2.34% | 2,450,836 |
| Mar 5, 2025 | 8.77 | 9.00 | 8.62 | 8.97 | 8.97 | 1.47% | 2,283,641 |
| Mar 4, 2025 | 8.72 | 9.02 | 8.63 | 8.84 | 8.84 | 0.91% | 1,788,223 |
| Mar 3, 2025 | 8.69 | 9.16 | 8.68 | 8.76 | 8.76 | 1.04% | 2,669,990 |
| Feb 28, 2025 | 7.96 | 8.70 | 7.61 | 8.67 | 8.67 | 3.46% | 2,898,136 |
| Feb 27, 2025 | 8.35 | 8.67 | 8.32 | 8.38 | 8.38 | -0.59% | 1,717,669 |
| Feb 26, 2025 | 8.49 | 8.60 | 8.04 | 8.43 | 8.43 | -0.82% | 3,505,217 |
| Feb 25, 2025 | 8.40 | 8.51 | 8.27 | 8.50 | 8.50 | 2.41% | 1,212,127 |
| Feb 24, 2025 | 8.49 | 8.79 | 8.21 | 8.30 | 8.30 | 6.00% | 4,352,468 |
| Feb 21, 2025 | 7.92 | 7.95 | 7.74 | 7.83 | 7.83 | -0.51% | 1,313,135 |
| Feb 20, 2025 | 7.81 | 7.88 | 7.68 | 7.87 | 7.87 | 0.25% | 1,012,651 |
| Feb 19, 2025 | 7.74 | 7.95 | 7.66 | 7.85 | 7.85 | 0.77% | 934,708 |
| Feb 18, 2025 | 7.71 | 7.80 | 7.70 | 7.79 | 7.79 | 0.78% | 569,558 |
| Feb 14, 2025 | 7.91 | 7.92 | 7.69 | 7.73 | 7.73 | -2.28% | 484,974 |
| Feb 13, 2025 | 7.86 | 7.93 | 7.80 | 7.91 | 7.91 | 1.15% | 595,401 |
| Feb 12, 2025 | 7.84 | 7.95 | 7.81 | 7.82 | 7.82 | -1.76% | 588,221 |
| Feb 11, 2025 | 7.87 | 8.03 | 7.82 | 7.96 | 7.96 | 0.13% | 648,282 |
| Feb 10, 2025 | 7.90 | 8.04 | 7.64 | 7.95 | 7.95 | 1.27% | 1,421,161 |
| Feb 7, 2025 | 7.89 | 7.96 | 7.83 | 7.85 | 7.85 | -1.51% | 844,493 |
| Feb 6, 2025 | 7.98 | 8.08 | 7.86 | 7.97 | 7.97 | -0.13% | 1,382,296 |
| Feb 5, 2025 | 8.03 | 8.20 | 7.91 | 7.98 | 7.98 | -0.13% | 1,993,742 |
| Feb 4, 2025 | 8.13 | 8.16 | 7.96 | 7.99 | 7.99 | -2.32% | 1,723,437 |
| Feb 3, 2025 | 8.09 | 8.28 | 8.01 | 8.18 | 8.18 | -0.97% | 1,166,878 |
| Jan 31, 2025 | 8.57 | 8.67 | 8.24 | 8.26 | 8.26 | -3.73% | 1,244,652 |
| Jan 30, 2025 | 8.79 | 8.85 | 8.56 | 8.58 | 8.58 | -1.72% | 1,632,569 |
| Jan 29, 2025 | 8.69 | 8.79 | 8.65 | 8.73 | 8.73 | - | 624,973 |
| Jan 28, 2025 | 8.83 | 8.88 | 8.65 | 8.73 | 8.73 | -1.02% | 589,267 |
| Jan 27, 2025 | 8.65 | 8.86 | 8.61 | 8.82 | 8.82 | 1.61% | 1,134,860 |
| Jan 24, 2025 | 8.77 | 8.83 | 8.54 | 8.68 | 8.68 | -1.48% | 767,215 |
| Jan 23, 2025 | 8.45 | 9.05 | 8.42 | 8.81 | 8.81 | 3.40% | 1,631,868 |
| Jan 22, 2025 | 8.61 | 8.61 | 8.38 | 8.52 | 8.52 | -0.47% | 851,517 |
| Jan 21, 2025 | 8.34 | 8.59 | 8.28 | 8.56 | 8.56 | 3.63% | 2,206,609 |
| Jan 17, 2025 | 8.35 | 8.38 | 8.17 | 8.26 | 8.26 | -0.60% | 1,109,571 |