Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
7.60
+0.19 (2.56%)
At close: May 12, 2025, 4:00 PM
7.50
-0.10 (-1.32%)
After-hours: May 12, 2025, 7:11 PM EDT
Amneal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |