Amphastar Pharmaceuticals... (AMPH)
28.48
0.11 (0.39%)
At close: Mar 27, 2025, 3:59 PM
28.67
0.65%
Pre-market: Mar 28, 2025, 07:00 AM EDT
AMPH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 28.37 | 28.75 | 28.26 | 28.50 | 0.13 | 0.46% | 439,359 |
| Mar 26, 2025 | 28.40 | 28.83 | 28.02 | 28.37 | -0.02 | -0.07% | 437,900 |
| Mar 25, 2025 | 28.50 | 28.66 | 27.80 | 28.39 | -0.07 | -0.25% | 713,226 |
| Mar 24, 2025 | 28.50 | 28.65 | 28.07 | 28.46 | 0.17 | 0.60% | 538,425 |
| Mar 21, 2025 | 27.66 | 28.44 | 27.66 | 28.29 | 0.38 | 1.36% | 1,478,700 |
| Mar 20, 2025 | 27.72 | 28.38 | 27.69 | 27.91 | 0.05 | 0.18% | 407,000 |
| Mar 19, 2025 | 27.40 | 27.87 | 27.09 | 27.86 | 0.50 | 1.83% | 471,500 |
| Mar 18, 2025 | 27.50 | 27.81 | 27.22 | 27.36 | -0.33 | -1.19% | 602,500 |
| Mar 17, 2025 | 26.68 | 27.98 | 26.68 | 27.69 | 1.03 | 3.86% | 648,301 |
| Mar 14, 2025 | 26.22 | 26.76 | 26.14 | 26.66 | 0.42 | 1.60% | 500,925 |
| Mar 13, 2025 | 26.34 | 26.86 | 25.89 | 26.24 | -0.04 | -0.15% | 467,600 |
| Mar 12, 2025 | 27.35 | 27.55 | 26.22 | 26.28 | -1.05 | -3.84% | 700,518 |
| Mar 11, 2025 | 28.40 | 28.40 | 27.25 | 27.33 | -1.08 | -3.80% | 515,800 |
| Mar 10, 2025 | 28.64 | 29.34 | 28.22 | 28.41 | -0.40 | -1.39% | 537,000 |
| Mar 7, 2025 | 28.14 | 29.37 | 28.08 | 28.81 | 0.49 | 1.73% | 544,300 |
| Mar 6, 2025 | 27.80 | 28.49 | 27.26 | 28.32 | 0.26 | 0.93% | 721,300 |
| Mar 5, 2025 | 27.52 | 28.06 | 27.04 | 28.06 | 0.44 | 1.59% | 632,400 |
| Mar 4, 2025 | 27.21 | 28.24 | 27.00 | 27.62 | 0.10 | 0.36% | 803,214 |
| Mar 3, 2025 | 28.51 | 29.10 | 26.98 | 27.52 | -0.91 | -3.20% | 999,415 |
| Feb 28, 2025 | 30.50 | 31.00 | 27.82 | 28.43 | -3.06 | -9.72% | 1,792,762 |
| Feb 27, 2025 | 31.18 | 31.70 | 31.00 | 31.49 | 0.28 | 0.90% | 606,609 |
| Feb 26, 2025 | 31.82 | 32.22 | 31.08 | 31.21 | -0.78 | -2.44% | 508,000 |
| Feb 25, 2025 | 32.39 | 32.56 | 31.87 | 31.99 | -0.30 | -0.93% | 575,644 |
| Feb 24, 2025 | 31.23 | 32.69 | 31.08 | 32.29 | 1.01 | 3.23% | 518,437 |
| Feb 21, 2025 | 31.55 | 31.60 | 30.96 | 31.28 | -0.02 | -0.06% | 523,506 |
| Feb 20, 2025 | 31.20 | 31.41 | 30.95 | 31.30 | 0.09 | 0.29% | 550,105 |
| Feb 19, 2025 | 30.69 | 31.45 | 30.65 | 31.21 | 0.46 | 1.50% | 661,918 |
| Feb 18, 2025 | 31.02 | 31.65 | 30.34 | 30.75 | -0.27 | -0.87% | 977,847 |
| Feb 14, 2025 | 31.77 | 31.90 | 30.95 | 31.02 | -0.72 | -2.27% | 550,056 |
| Feb 13, 2025 | 31.95 | 31.95 | 31.46 | 31.74 | -0.08 | -0.25% | 316,800 |
| Feb 12, 2025 | 32.11 | 32.40 | 31.75 | 31.82 | -0.39 | -1.21% | 358,800 |
| Feb 11, 2025 | 32.10 | 32.25 | 31.55 | 32.21 | 0.00 | 0.00% | 435,624 |
| Feb 10, 2025 | 32.22 | 32.48 | 31.76 | 32.21 | -0.16 | -0.49% | 319,637 |
| Feb 7, 2025 | 32.71 | 32.95 | 32.16 | 32.37 | -0.42 | -1.28% | 311,590 |
| Feb 6, 2025 | 32.82 | 33.42 | 32.60 | 32.79 | 0.00 | 0.00% | 349,696 |
| Feb 5, 2025 | 33.35 | 33.35 | 32.50 | 32.79 | -0.40 | -1.21% | 356,053 |
| Feb 4, 2025 | 32.42 | 33.76 | 32.25 | 33.19 | -0.20 | -0.60% | 440,800 |
| Feb 3, 2025 | 34.08 | 34.39 | 32.88 | 33.39 | -1.48 | -4.24% | 611,610 |
| Jan 31, 2025 | 36.35 | 36.35 | 34.75 | 34.87 | -1.50 | -4.12% | 517,933 |
| Jan 30, 2025 | 36.42 | 37.04 | 36.06 | 36.37 | -0.05 | -0.14% | 421,800 |
| Jan 29, 2025 | 36.92 | 37.28 | 36.40 | 36.42 | -0.70 | -1.89% | 425,146 |
| Jan 28, 2025 | 37.08 | 37.38 | 36.53 | 37.12 | 0.01 | 0.03% | 444,824 |
| Jan 27, 2025 | 36.62 | 37.66 | 36.48 | 37.11 | 0.61 | 1.67% | 421,701 |
| Jan 24, 2025 | 36.31 | 36.84 | 35.79 | 36.50 | 0.11 | 0.30% | 588,500 |
| Jan 23, 2025 | 36.22 | 36.66 | 35.84 | 36.39 | 0.25 | 0.69% | 350,600 |
| Jan 22, 2025 | 35.90 | 36.30 | 35.56 | 36.14 | 0.11 | 0.31% | 358,168 |
| Jan 21, 2025 | 36.04 | 36.32 | 35.46 | 36.03 | 0.33 | 0.92% | 474,835 |
| Jan 17, 2025 | 35.67 | 35.96 | 35.27 | 35.70 | 0.04 | 0.11% | 410,713 |
| Jan 16, 2025 | 36.28 | 36.85 | 34.60 | 35.66 | -0.58 | -1.60% | 1,060,443 |
| Jan 15, 2025 | 39.01 | 39.01 | 35.87 | 36.24 | -2.24 | -5.82% | 908,143 |