Amneal Pharmaceuticals In... (AMRX)
8.23
-0.04 (-0.42%)
At close: Mar 28, 2025, 12:05 PM
AMRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 8.39 | 8.44 | 8.18 | 8.27 | -0.09 | -1.08% | 1,073,354 |
| Mar 26, 2025 | 8.51 | 8.70 | 8.25 | 8.36 | -0.17 | -1.99% | 1,293,800 |
| Mar 25, 2025 | 8.89 | 8.95 | 8.51 | 8.53 | -0.36 | -4.05% | 1,398,100 |
| Mar 24, 2025 | 8.76 | 8.92 | 8.72 | 8.89 | 0.23 | 2.66% | 1,185,900 |
| Mar 21, 2025 | 8.88 | 9.00 | 8.65 | 8.66 | -0.35 | -3.88% | 2,177,300 |
| Mar 20, 2025 | 8.73 | 9.04 | 8.63 | 9.01 | 0.28 | 3.21% | 2,337,600 |
| Mar 19, 2025 | 8.62 | 8.78 | 8.60 | 8.73 | 0.11 | 1.28% | 1,577,400 |
| Mar 18, 2025 | 8.58 | 8.74 | 8.32 | 8.62 | 0.00 | 0.00% | 1,705,600 |
| Mar 17, 2025 | 8.75 | 8.84 | 8.60 | 8.62 | -0.13 | -1.49% | 1,647,300 |
| Mar 14, 2025 | 8.84 | 8.95 | 8.72 | 8.75 | -0.04 | -0.46% | 4,681,600 |
| Mar 13, 2025 | 8.89 | 9.10 | 8.77 | 8.79 | -0.09 | -1.01% | 1,931,300 |
| Mar 12, 2025 | 8.77 | 8.92 | 8.71 | 8.88 | 0.04 | 0.45% | 1,859,200 |
| Mar 11, 2025 | 8.67 | 8.97 | 8.65 | 8.84 | 0.14 | 1.61% | 1,039,600 |
| Mar 10, 2025 | 8.70 | 8.90 | 8.57 | 8.70 | -0.20 | -2.25% | 1,498,500 |
| Mar 7, 2025 | 8.73 | 8.99 | 8.56 | 8.90 | 0.14 | 1.60% | 2,274,900 |
| Mar 6, 2025 | 8.75 | 8.85 | 8.61 | 8.76 | -0.21 | -2.34% | 2,450,800 |
| Mar 5, 2025 | 8.77 | 9.00 | 8.62 | 8.97 | 0.13 | 1.47% | 2,283,600 |
| Mar 4, 2025 | 8.72 | 9.02 | 8.63 | 8.84 | 0.08 | 0.91% | 1,788,200 |
| Mar 3, 2025 | 8.69 | 9.16 | 8.68 | 8.76 | 0.09 | 1.04% | 2,670,000 |
| Feb 28, 2025 | 7.96 | 8.69 | 7.61 | 8.67 | 0.29 | 3.46% | 2,898,100 |
| Feb 27, 2025 | 8.35 | 8.66 | 8.32 | 8.38 | -0.05 | -0.59% | 1,717,700 |
| Feb 26, 2025 | 8.49 | 8.60 | 8.04 | 8.43 | -0.07 | -0.82% | 3,505,200 |
| Feb 25, 2025 | 8.40 | 8.51 | 8.27 | 8.50 | 0.20 | 2.41% | 1,212,100 |
| Feb 24, 2025 | 8.49 | 8.79 | 8.21 | 8.30 | 0.47 | 6.00% | 4,352,300 |
| Feb 21, 2025 | 7.92 | 7.95 | 7.74 | 7.83 | -0.04 | -0.51% | 1,313,100 |
| Feb 20, 2025 | 7.81 | 7.88 | 7.68 | 7.87 | 0.02 | 0.25% | 1,012,600 |
| Feb 19, 2025 | 7.74 | 7.95 | 7.66 | 7.85 | 0.06 | 0.77% | 934,700 |
| Feb 18, 2025 | 7.71 | 7.80 | 7.70 | 7.79 | 0.06 | 0.78% | 569,600 |
| Feb 14, 2025 | 7.91 | 7.92 | 7.69 | 7.73 | -0.18 | -2.28% | 484,900 |
| Feb 13, 2025 | 7.86 | 7.93 | 7.80 | 7.91 | 0.09 | 1.15% | 595,400 |
| Feb 12, 2025 | 7.84 | 7.95 | 7.81 | 7.82 | -0.14 | -1.76% | 588,000 |
| Feb 11, 2025 | 7.87 | 8.03 | 7.82 | 7.96 | 0.01 | 0.13% | 648,300 |
| Feb 10, 2025 | 7.90 | 8.04 | 7.64 | 7.95 | 0.10 | 1.27% | 1,406,213 |
| Feb 7, 2025 | 7.89 | 7.96 | 7.83 | 7.85 | -0.12 | -1.51% | 829,126 |
| Feb 6, 2025 | 7.98 | 8.07 | 7.86 | 7.97 | -0.01 | -0.13% | 1,377,377 |
| Feb 5, 2025 | 8.03 | 8.20 | 7.91 | 7.98 | -0.01 | -0.13% | 1,970,948 |
| Feb 4, 2025 | 8.13 | 8.16 | 7.96 | 7.99 | -0.19 | -2.32% | 1,702,654 |
| Feb 3, 2025 | 8.09 | 8.28 | 8.01 | 8.18 | -0.08 | -0.97% | 1,142,713 |
| Jan 31, 2025 | 8.57 | 8.67 | 8.24 | 8.26 | -0.32 | -3.73% | 1,244,297 |
| Jan 30, 2025 | 8.79 | 8.85 | 8.56 | 8.58 | -0.15 | -1.72% | 1,630,534 |
| Jan 29, 2025 | 8.69 | 8.79 | 8.64 | 8.73 | 0.00 | 0.00% | 598,759 |
| Jan 28, 2025 | 8.83 | 8.88 | 8.65 | 8.73 | -0.09 | -1.02% | 574,002 |
| Jan 27, 2025 | 8.65 | 8.86 | 8.61 | 8.82 | 0.14 | 1.61% | 1,103,816 |
| Jan 24, 2025 | 8.77 | 8.82 | 8.54 | 8.68 | -0.13 | -1.48% | 746,998 |
| Jan 23, 2025 | 8.45 | 9.04 | 8.42 | 8.81 | 0.29 | 3.40% | 1,595,281 |
| Jan 22, 2025 | 8.61 | 8.61 | 8.38 | 8.52 | -0.04 | -0.47% | 818,534 |
| Jan 21, 2025 | 8.34 | 8.59 | 8.28 | 8.56 | 0.30 | 3.63% | 1,835,764 |
| Jan 17, 2025 | 8.35 | 8.38 | 8.16 | 8.26 | -0.05 | -0.60% | 1,075,648 |
| Jan 16, 2025 | 8.20 | 8.42 | 8.12 | 8.31 | 0.09 | 1.09% | 1,420,875 |
| Jan 15, 2025 | 8.01 | 8.25 | 7.89 | 8.22 | 0.37 | 4.71% | 1,490,002 |