Amneal Pharmaceuticals, Inc. (AMRX)
NASDAQ: AMRX · Real-Time Price · USD
12.18
+0.24 (2.01%)
At close: Dec 5, 2025, 4:00 PM EST
11.94
-0.24 (-1.97%)
After-hours: Dec 5, 2025, 7:51 PM EST
Amneal Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.01 | 12.22 | 11.90 | 12.18 | 12.18 | 2.01% | 2,361,004 |
| Dec 4, 2025 | 12.18 | 12.22 | 11.71 | 11.94 | 11.94 | -1.97% | 2,054,726 |
| Dec 3, 2025 | 12.12 | 12.30 | 12.03 | 12.18 | 12.18 | 1.50% | 1,633,658 |
| Dec 2, 2025 | 12.36 | 12.37 | 11.97 | 12.00 | 12.00 | -2.52% | 2,668,100 |
| Dec 1, 2025 | 12.44 | 12.55 | 12.29 | 12.31 | 12.31 | -1.68% | 1,212,184 |
| Nov 28, 2025 | 12.51 | 12.68 | 12.41 | 12.52 | 12.52 | - | 1,240,788 |
| Nov 26, 2025 | 12.45 | 12.58 | 12.38 | 12.52 | 12.52 | 0.64% | 1,000,025 |
| Nov 25, 2025 | 12.21 | 12.50 | 12.15 | 12.44 | 12.44 | 2.39% | 1,671,234 |
| Nov 24, 2025 | 11.99 | 12.27 | 11.93 | 12.15 | 12.15 | 1.67% | 2,571,319 |
| Nov 21, 2025 | 11.50 | 12.05 | 11.50 | 11.95 | 11.95 | 3.78% | 2,656,921 |
| Nov 20, 2025 | 11.62 | 11.75 | 11.45 | 11.52 | 11.52 | -0.04% | 1,498,675 |
| Nov 19, 2025 | 11.56 | 11.62 | 11.46 | 11.52 | 11.52 | -0.43% | 1,201,636 |
| Nov 18, 2025 | 11.48 | 11.71 | 11.39 | 11.57 | 11.57 | -0.09% | 1,048,023 |
| Nov 17, 2025 | 11.60 | 11.91 | 11.54 | 11.58 | 11.58 | -0.52% | 1,532,475 |
| Nov 14, 2025 | 11.53 | 11.71 | 11.44 | 11.64 | 11.64 | 1.04% | 959,353 |
| Nov 13, 2025 | 11.84 | 11.96 | 11.49 | 11.52 | 11.52 | -3.19% | 1,385,417 |
| Nov 12, 2025 | 12.03 | 12.12 | 11.85 | 11.90 | 11.90 | -0.42% | 2,007,600 |
| Nov 11, 2025 | 11.55 | 12.09 | 11.46 | 11.95 | 11.95 | 4.09% | 3,211,406 |
| Nov 10, 2025 | 11.44 | 11.62 | 11.38 | 11.48 | 11.48 | 0.97% | 1,904,077 |
| Nov 7, 2025 | 11.66 | 11.66 | 11.30 | 11.37 | 11.37 | -2.49% | 1,269,785 |
| Nov 6, 2025 | 11.70 | 11.88 | 11.61 | 11.66 | 11.66 | -0.26% | 3,472,355 |
| Nov 5, 2025 | 11.29 | 11.74 | 11.15 | 11.69 | 11.69 | 3.00% | 2,340,212 |
| Nov 4, 2025 | 10.92 | 11.40 | 10.92 | 11.35 | 11.35 | 1.38% | 2,441,218 |
| Nov 3, 2025 | 10.76 | 11.20 | 10.68 | 11.20 | 11.20 | 3.47% | 2,055,584 |
| Oct 31, 2025 | 10.18 | 10.97 | 10.06 | 10.82 | 10.82 | 8.20% | 2,468,056 |
| Oct 30, 2025 | 10.62 | 10.70 | 9.99 | 10.00 | 10.00 | -4.12% | 2,067,642 |
| Oct 29, 2025 | 10.29 | 10.45 | 10.15 | 10.43 | 10.43 | 1.36% | 2,537,464 |
| Oct 28, 2025 | 10.23 | 10.45 | 10.13 | 10.29 | 10.29 | 0.39% | 1,589,772 |
| Oct 27, 2025 | 10.55 | 10.59 | 10.23 | 10.25 | 10.25 | -2.84% | 1,365,615 |
| Oct 24, 2025 | 10.50 | 10.62 | 10.45 | 10.55 | 10.55 | 1.25% | 833,446 |
| Oct 23, 2025 | 10.45 | 10.50 | 10.32 | 10.42 | 10.42 | -0.10% | 1,044,850 |
| Oct 22, 2025 | 10.30 | 10.49 | 10.21 | 10.43 | 10.43 | 1.36% | 1,292,602 |
| Oct 21, 2025 | 10.26 | 10.40 | 10.21 | 10.29 | 10.29 | 0.49% | 901,279 |
| Oct 20, 2025 | 9.99 | 10.28 | 9.92 | 10.24 | 10.24 | 3.23% | 1,087,515 |
| Oct 17, 2025 | 9.85 | 9.93 | 9.77 | 9.92 | 9.92 | 0.51% | 1,142,010 |
| Oct 16, 2025 | 9.82 | 9.98 | 9.75 | 9.87 | 9.87 | 0.92% | 1,427,085 |
| Oct 15, 2025 | 9.67 | 9.87 | 9.56 | 9.78 | 9.78 | 0.62% | 1,429,508 |
| Oct 14, 2025 | 9.65 | 9.80 | 9.64 | 9.72 | 9.72 | -0.31% | 1,490,293 |
| Oct 13, 2025 | 10.00 | 10.09 | 9.69 | 9.75 | 9.75 | -2.21% | 1,348,986 |
| Oct 10, 2025 | 10.29 | 10.30 | 9.95 | 9.97 | 9.97 | -3.11% | 1,311,482 |
| Oct 9, 2025 | 10.47 | 10.50 | 10.00 | 10.29 | 10.29 | -1.81% | 1,632,662 |
| Oct 8, 2025 | 10.40 | 10.54 | 10.32 | 10.48 | 10.48 | 1.16% | 1,617,401 |
| Oct 7, 2025 | 10.55 | 10.62 | 10.35 | 10.36 | 10.36 | -1.80% | 1,862,155 |
| Oct 6, 2025 | 10.40 | 10.56 | 10.31 | 10.55 | 10.55 | 1.54% | 1,781,929 |
| Oct 3, 2025 | 10.40 | 10.68 | 10.37 | 10.39 | 10.39 | -0.10% | 1,836,460 |
| Oct 2, 2025 | 10.33 | 10.46 | 10.26 | 10.40 | 10.40 | 0.19% | 1,213,134 |
| Oct 1, 2025 | 10.01 | 10.43 | 9.98 | 10.38 | 10.38 | 3.70% | 1,734,775 |
| Sep 30, 2025 | 9.87 | 10.14 | 9.80 | 10.01 | 10.01 | 1.42% | 2,635,319 |
| Sep 29, 2025 | 9.72 | 9.88 | 9.66 | 9.87 | 9.87 | 1.23% | 1,298,220 |
| Sep 26, 2025 | 9.72 | 9.89 | 9.67 | 9.75 | 9.75 | 1.56% | 1,785,372 |
| Sep 25, 2025 | 9.68 | 9.69 | 9.49 | 9.60 | 9.60 | -1.13% | 1,405,782 |
| Sep 24, 2025 | 9.80 | 9.88 | 9.55 | 9.71 | 9.71 | -1.32% | 1,532,219 |
| Sep 23, 2025 | 10.09 | 10.16 | 9.83 | 9.84 | 9.84 | -1.60% | 1,603,722 |
| Sep 22, 2025 | 9.83 | 10.09 | 9.80 | 10.00 | 10.00 | 1.94% | 1,885,790 |
| Sep 19, 2025 | 9.88 | 9.91 | 9.73 | 9.81 | 9.81 | - | 3,122,494 |
| Sep 18, 2025 | 9.64 | 9.83 | 9.59 | 9.81 | 9.81 | 2.08% | 1,458,081 |
| Sep 17, 2025 | 9.84 | 9.84 | 9.57 | 9.61 | 9.61 | -1.33% | 2,289,575 |
| Sep 16, 2025 | 9.83 | 9.87 | 9.63 | 9.74 | 9.74 | -0.51% | 1,791,207 |
| Sep 15, 2025 | 10.04 | 10.04 | 9.76 | 9.79 | 9.79 | -2.10% | 1,377,950 |
| Sep 12, 2025 | 10.02 | 10.11 | 9.91 | 10.00 | 10.00 | -0.89% | 1,510,096 |
| Sep 11, 2025 | 9.93 | 10.34 | 9.85 | 10.09 | 10.09 | 2.75% | 2,397,442 |
| Sep 10, 2025 | 9.84 | 9.97 | 9.78 | 9.82 | 9.82 | -0.71% | 1,729,078 |
| Sep 9, 2025 | 9.73 | 9.90 | 9.63 | 9.89 | 9.89 | 1.64% | 1,604,617 |
| Sep 8, 2025 | 9.63 | 9.80 | 9.59 | 9.73 | 9.73 | 1.14% | 1,588,894 |
| Sep 5, 2025 | 9.55 | 9.64 | 9.44 | 9.62 | 9.62 | 0.73% | 1,274,291 |
| Sep 4, 2025 | 9.50 | 9.61 | 9.32 | 9.55 | 9.55 | 0.10% | 1,630,797 |
| Sep 3, 2025 | 9.54 | 9.76 | 9.53 | 9.54 | 9.54 | -0.42% | 1,367,227 |
| Sep 2, 2025 | 9.54 | 9.59 | 9.40 | 9.58 | 9.58 | 0.21% | 1,331,496 |
| Aug 29, 2025 | 9.58 | 9.59 | 9.42 | 9.56 | 9.56 | 0.10% | 2,493,977 |
| Aug 28, 2025 | 9.36 | 9.56 | 9.27 | 9.55 | 9.55 | 2.03% | 1,301,938 |
| Aug 27, 2025 | 9.22 | 9.41 | 9.20 | 9.36 | 9.36 | -0.21% | 821,895 |
| Aug 26, 2025 | 9.26 | 9.39 | 9.22 | 9.38 | 9.38 | 1.08% | 1,239,654 |
| Aug 25, 2025 | 9.58 | 9.62 | 9.27 | 9.28 | 9.28 | -3.23% | 1,111,784 |
| Aug 22, 2025 | 9.65 | 9.79 | 9.57 | 9.59 | 9.59 | 0.63% | 1,720,999 |
| Aug 21, 2025 | 9.42 | 9.62 | 9.39 | 9.53 | 9.53 | 1.28% | 1,258,127 |
| Aug 20, 2025 | 9.38 | 9.45 | 9.23 | 9.41 | 9.41 | 0.86% | 1,635,748 |
| Aug 19, 2025 | 9.23 | 9.37 | 9.22 | 9.33 | 9.33 | 0.76% | 1,296,104 |
| Aug 18, 2025 | 9.43 | 9.47 | 9.26 | 9.26 | 9.26 | -2.01% | 1,384,855 |
| Aug 15, 2025 | 9.43 | 9.59 | 9.34 | 9.45 | 9.45 | 0.64% | 1,860,281 |
| Aug 14, 2025 | 9.31 | 9.41 | 9.15 | 9.39 | 9.39 | -0.11% | 2,230,892 |
| Aug 13, 2025 | 9.01 | 9.41 | 8.96 | 9.40 | 9.40 | 4.21% | 2,200,264 |
| Aug 12, 2025 | 8.89 | 9.14 | 8.82 | 9.02 | 9.02 | 2.04% | 2,668,488 |
| Aug 11, 2025 | 8.54 | 8.85 | 8.50 | 8.84 | 8.84 | 3.51% | 1,727,023 |
| Aug 8, 2025 | 8.21 | 8.58 | 8.21 | 8.54 | 8.54 | 4.02% | 2,392,281 |
| Aug 7, 2025 | 8.07 | 8.21 | 8.01 | 8.21 | 8.21 | 1.99% | 1,163,708 |
| Aug 6, 2025 | 8.13 | 8.16 | 7.98 | 8.05 | 8.05 | -0.98% | 1,558,261 |
| Aug 5, 2025 | 8.29 | 8.57 | 8.03 | 8.13 | 8.13 | 2.14% | 2,614,383 |
| Aug 4, 2025 | 7.80 | 7.98 | 7.80 | 7.96 | 7.96 | 1.66% | 1,377,776 |
| Aug 1, 2025 | 7.72 | 7.84 | 7.67 | 7.83 | 7.83 | 0.13% | 1,505,511 |
| Jul 31, 2025 | 7.95 | 8.07 | 7.79 | 7.82 | 7.82 | -3.10% | 1,884,911 |
| Jul 30, 2025 | 8.10 | 8.24 | 8.00 | 8.07 | 8.07 | -0.25% | 1,373,234 |
| Jul 29, 2025 | 8.17 | 8.22 | 8.07 | 8.09 | 8.09 | -0.98% | 1,537,308 |
| Jul 28, 2025 | 8.08 | 8.23 | 8.08 | 8.17 | 8.17 | 1.36% | 1,149,353 |
| Jul 25, 2025 | 8.00 | 8.14 | 7.97 | 8.06 | 8.06 | 0.75% | 1,122,069 |
| Jul 24, 2025 | 8.07 | 8.07 | 7.98 | 8.00 | 8.00 | -0.87% | 764,837 |
| Jul 23, 2025 | 7.98 | 8.09 | 7.93 | 8.07 | 8.07 | 1.38% | 851,888 |
| Jul 22, 2025 | 7.90 | 7.97 | 7.83 | 7.96 | 7.96 | 0.63% | 1,153,999 |
| Jul 21, 2025 | 8.01 | 8.06 | 7.79 | 7.91 | 7.91 | -0.75% | 1,879,221 |
| Jul 18, 2025 | 8.30 | 8.30 | 7.97 | 7.97 | 7.97 | -3.28% | 1,171,052 |
| Jul 17, 2025 | 8.16 | 8.31 | 8.16 | 8.24 | 8.24 | -0.24% | 1,357,457 |