Amneal Pharmaceuticals, Inc. (AMRX)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.90 | 5.97 | 5.84 | 5.87 | 5.87 | 959,100 |
| 25 Apr 2024 | 5.97 | 5.97 | 5.59 | 5.90 | 5.90 | 3,428,200 |
| 24 Apr 2024 | 5.76 | 6.11 | 5.56 | 6.05 | 6.05 | 3,066,500 |
| 23 Apr 2024 | 5.41 | 5.48 | 5.36 | 5.40 | 5.40 | 1,382,000 |
| 22 Apr 2024 | 5.41 | 5.43 | 5.18 | 5.37 | 5.37 | 1,847,600 |
| 19 Apr 2024 | 5.33 | 5.43 | 5.33 | 5.42 | 5.42 | 1,058,300 |
| 18 Apr 2024 | 5.46 | 5.47 | 5.34 | 5.36 | 5.36 | 843,300 |
| 17 Apr 2024 | 5.52 | 5.52 | 5.37 | 5.46 | 5.46 | 1,220,500 |
| 16 Apr 2024 | 5.48 | 5.54 | 5.38 | 5.45 | 5.45 | 1,203,900 |
| 15 Apr 2024 | 5.50 | 5.67 | 5.47 | 5.54 | 5.54 | 1,118,000 |
| 12 Apr 2024 | 5.68 | 5.81 | 5.42 | 5.52 | 5.52 | 2,184,800 |
| 11 Apr 2024 | 5.72 | 5.81 | 5.65 | 5.69 | 5.69 | 1,275,200 |
| 10 Apr 2024 | 5.70 | 5.92 | 5.61 | 5.70 | 5.70 | 1,777,000 |
| 09 Apr 2024 | 6.00 | 6.03 | 5.72 | 5.73 | 5.73 | 2,314,500 |
| 08 Apr 2024 | 6.16 | 6.33 | 5.96 | 6.00 | 6.00 | 1,377,200 |
| 05 Apr 2024 | 5.95 | 6.20 | 5.93 | 6.12 | 6.12 | 1,989,000 |
| 04 Apr 2024 | 6.10 | 6.21 | 5.94 | 5.96 | 5.96 | 1,230,900 |
| 03 Apr 2024 | 5.75 | 6.12 | 5.67 | 6.02 | 6.02 | 1,823,300 |
| 02 Apr 2024 | 5.99 | 6.00 | 5.78 | 5.81 | 5.81 | 1,221,500 |
| 01 Apr 2024 | 6.07 | 6.13 | 5.90 | 6.05 | 6.05 | 1,186,400 |
| 28 Mar 2024 | 6.14 | 6.21 | 5.97 | 6.06 | 6.06 | 2,883,500 |
| 27 Mar 2024 | 5.86 | 6.14 | 5.71 | 6.12 | 6.12 | 1,913,500 |
| 26 Mar 2024 | 5.98 | 6.00 | 5.81 | 5.85 | 5.85 | 1,895,600 |
| 25 Mar 2024 | 6.07 | 6.09 | 5.90 | 5.91 | 5.91 | 889,100 |
| 22 Mar 2024 | 6.29 | 6.29 | 6.01 | 6.07 | 6.07 | 2,228,500 |
| 21 Mar 2024 | 6.32 | 6.33 | 6.19 | 6.29 | 6.29 | 1,029,800 |
| 20 Mar 2024 | 6.31 | 6.32 | 5.97 | 6.08 | 6.08 | 1,388,800 |
| 19 Mar 2024 | 5.90 | 6.46 | 5.78 | 6.34 | 6.34 | 3,211,800 |
| 18 Mar 2024 | 5.52 | 5.91 | 5.48 | 5.91 | 5.91 | 2,002,900 |
| 15 Mar 2024 | 5.36 | 5.52 | 5.35 | 5.50 | 5.50 | 2,240,200 |
| 14 Mar 2024 | 5.37 | 5.40 | 5.25 | 5.39 | 5.39 | 1,059,100 |
| 13 Mar 2024 | 5.32 | 5.47 | 5.26 | 5.40 | 5.40 | 867,800 |
| 12 Mar 2024 | 5.40 | 5.48 | 5.28 | 5.31 | 5.31 | 1,073,000 |
| 11 Mar 2024 | 5.39 | 5.49 | 5.36 | 5.38 | 5.38 | 967,500 |
| 08 Mar 2024 | 5.29 | 5.52 | 5.29 | 5.39 | 5.39 | 1,112,000 |
| 07 Mar 2024 | 5.32 | 5.37 | 5.25 | 5.31 | 5.31 | 929,400 |
| 06 Mar 2024 | 5.34 | 5.39 | 5.21 | 5.31 | 5.31 | 1,135,000 |
| 05 Mar 2024 | 5.40 | 5.45 | 5.32 | 5.34 | 5.34 | 936,100 |
| 04 Mar 2024 | 5.43 | 5.51 | 5.30 | 5.40 | 5.40 | 1,627,200 |
| 01 Mar 2024 | 6.12 | 6.15 | 5.01 | 5.47 | 5.47 | 5,953,200 |
| 29 Feb 2024 | 5.55 | 5.62 | 5.36 | 5.52 | 5.52 | 3,380,900 |
| 28 Feb 2024 | 5.63 | 5.66 | 5.48 | 5.52 | 5.52 | 1,800,700 |
| 27 Feb 2024 | 5.71 | 5.81 | 5.36 | 5.71 | 5.71 | 2,153,400 |
| 26 Feb 2024 | 5.84 | 5.92 | 5.66 | 5.82 | 5.82 | 1,440,400 |
| 23 Feb 2024 | 5.70 | 5.81 | 5.61 | 5.80 | 5.80 | 688,500 |
| 22 Feb 2024 | 5.80 | 5.91 | 5.67 | 5.69 | 5.69 | 945,300 |
| 21 Feb 2024 | 5.74 | 5.84 | 5.65 | 5.73 | 5.73 | 832,700 |
| 20 Feb 2024 | 5.81 | 5.87 | 5.75 | 5.78 | 5.78 | 1,221,000 |
| 16 Feb 2024 | 5.82 | 5.93 | 5.74 | 5.90 | 5.90 | 1,154,300 |
| 15 Feb 2024 | 5.88 | 6.09 | 5.87 | 5.89 | 5.89 | 1,397,800 |
| 14 Feb 2024 | 5.71 | 5.87 | 5.67 | 5.82 | 5.82 | 991,500 |
| 13 Feb 2024 | 5.63 | 5.77 | 5.42 | 5.60 | 5.60 | 1,316,800 |
| 12 Feb 2024 | 5.54 | 5.87 | 5.53 | 5.85 | 5.85 | 1,896,600 |
| 09 Feb 2024 | 5.47 | 5.57 | 5.41 | 5.57 | 5.57 | 966,400 |
| 08 Feb 2024 | 5.30 | 5.51 | 5.29 | 5.46 | 5.46 | 972,600 |
| 07 Feb 2024 | 5.60 | 5.60 | 5.35 | 5.36 | 5.36 | 969,900 |
| 06 Feb 2024 | 5.50 | 5.66 | 5.48 | 5.60 | 5.60 | 914,300 |
| 05 Feb 2024 | 5.45 | 5.57 | 5.43 | 5.52 | 5.52 | 915,500 |
| 02 Feb 2024 | 5.41 | 5.57 | 5.28 | 5.52 | 5.52 | 1,028,300 |
| 01 Feb 2024 | 5.50 | 5.53 | 5.24 | 5.51 | 5.51 | 1,330,200 |
| 31 Jan 2024 | 5.48 | 5.62 | 5.34 | 5.35 | 5.35 | 1,316,500 |
| 30 Jan 2024 | 5.76 | 5.76 | 5.29 | 5.51 | 5.51 | 2,038,800 |
| 29 Jan 2024 | 5.64 | 5.80 | 5.57 | 5.76 | 5.76 | 1,848,000 |
| 26 Jan 2024 | 5.53 | 5.54 | 5.39 | 5.49 | 5.49 | 666,000 |
| 25 Jan 2024 | 5.51 | 5.55 | 5.42 | 5.47 | 5.47 | 1,226,900 |
| 24 Jan 2024 | 5.53 | 5.55 | 5.34 | 5.43 | 5.43 | 996,500 |
| 23 Jan 2024 | 5.55 | 5.57 | 5.42 | 5.48 | 5.48 | 909,300 |
| 22 Jan 2024 | 5.56 | 5.56 | 5.32 | 5.47 | 5.47 | 1,344,700 |
| 19 Jan 2024 | 5.30 | 5.41 | 5.24 | 5.40 | 5.40 | 1,197,100 |
| 18 Jan 2024 | 5.23 | 5.33 | 5.19 | 5.31 | 5.31 | 1,723,900 |
| 17 Jan 2024 | 5.30 | 5.35 | 5.20 | 5.24 | 5.24 | 1,119,100 |
| 16 Jan 2024 | 5.35 | 5.36 | 5.24 | 5.35 | 5.35 | 1,181,800 |
| 12 Jan 2024 | 5.54 | 5.59 | 5.38 | 5.40 | 5.40 | 1,341,100 |
| 11 Jan 2024 | 5.48 | 5.50 | 5.37 | 5.45 | 5.45 | 1,869,400 |
| 10 Jan 2024 | 5.69 | 5.73 | 5.34 | 5.51 | 5.51 | 2,894,800 |
| 09 Jan 2024 | 5.89 | 5.90 | 5.60 | 5.69 | 5.69 | 2,082,400 |
| 08 Jan 2024 | 6.00 | 6.00 | 5.83 | 5.94 | 5.94 | 991,400 |
| 05 Jan 2024 | 5.80 | 6.09 | 5.76 | 5.99 | 5.99 | 1,705,200 |
| 04 Jan 2024 | 5.81 | 6.01 | 5.81 | 5.90 | 5.90 | 1,163,200 |
| 03 Jan 2024 | 5.93 | 6.00 | 5.81 | 5.86 | 5.86 | 946,900 |
| 02 Jan 2024 | 6.11 | 6.11 | 5.71 | 5.98 | 5.98 | 1,730,800 |
| 29 Dec 2023 | 6.15 | 6.16 | 5.93 | 6.07 | 6.07 | 1,969,000 |
| 28 Dec 2023 | 6.24 | 6.30 | 6.06 | 6.12 | 6.12 | 979,500 |
| 27 Dec 2023 | 5.88 | 6.25 | 5.76 | 6.21 | 6.21 | 1,360,500 |
| 26 Dec 2023 | 5.77 | 5.95 | 5.74 | 5.87 | 5.87 | 1,046,900 |
| 22 Dec 2023 | 5.60 | 5.80 | 5.56 | 5.76 | 5.76 | 1,752,100 |
| 21 Dec 2023 | 5.35 | 5.55 | 5.34 | 5.54 | 5.54 | 917,500 |
| 20 Dec 2023 | 5.32 | 5.49 | 5.22 | 5.29 | 5.29 | 1,498,700 |
| 19 Dec 2023 | 5.40 | 5.46 | 5.22 | 5.35 | 5.35 | 1,835,900 |
| 18 Dec 2023 | 5.25 | 5.39 | 5.03 | 5.35 | 5.35 | 2,104,100 |
| 15 Dec 2023 | 5.06 | 5.22 | 4.91 | 5.19 | 5.19 | 3,185,400 |
| 14 Dec 2023 | 4.74 | 5.01 | 4.74 | 5.00 | 5.00 | 1,505,700 |
| 13 Dec 2023 | 4.66 | 4.85 | 4.46 | 4.71 | 4.71 | 1,879,400 |
| 12 Dec 2023 | 4.93 | 4.95 | 4.63 | 4.64 | 4.64 | 1,123,300 |
| 11 Dec 2023 | 5.10 | 5.14 | 4.82 | 4.90 | 4.90 | 1,027,900 |
| 08 Dec 2023 | 4.74 | 5.24 | 4.71 | 5.06 | 5.06 | 2,315,400 |
| 07 Dec 2023 | 4.57 | 4.71 | 4.55 | 4.69 | 4.69 | 878,900 |
| 06 Dec 2023 | 4.71 | 4.77 | 4.53 | 4.55 | 4.55 | 1,303,000 |
| 05 Dec 2023 | 4.78 | 4.79 | 4.55 | 4.62 | 4.62 | 1,349,900 |
| 04 Dec 2023 | 4.58 | 4.77 | 4.51 | 4.71 | 4.71 | 1,356,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.