NASDAQ:AMRX | Historical Stock Price | Amneal Pharmaceuticals, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-05-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.24$2.27$4.13$7.54$13.74$25.042018-05-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$4.82$4.821,739,300——
2019-12-30$4.50$4.50945,500——
2019-12-27$4.51$4.511,194,800——
2019-12-26$4.58$4.582,000,300——
2019-12-24$4.67$4.67878,000——
2019-12-23$4.61$4.611,679,600——
2019-12-20$4.84$4.846,998,200——
2019-12-19$4.74$4.743,707,600——
2019-12-18$4.93$4.933,691,700——
2019-12-17$5.14$5.145,072,900——
2019-12-16$5.56$5.5611,205,400——
2019-12-13$4.76$4.768,913,400——
2019-12-12$5.04$5.0448,231,900——
2019-12-11$3.48$3.481,497,900——
2019-12-10$3.50$3.501,778,500——
2019-12-09$3.56$3.561,454,400——
2019-12-06$3.68$3.681,825,300——
2019-12-05$3.71$3.712,390,800——
2019-12-04$4.05$4.053,535,300——
2019-12-03$4.04$4.045,175,800——
2019-12-02$3.84$3.843,943,000——
2019-11-29$3.76$3.762,244,500——
2019-11-27$3.28$3.281,472,200——
2019-11-26$3.04$3.043,085,500——
2019-11-25$3.38$3.382,521,600——
2019-11-22$3.12$3.121,027,000——
2019-11-21$3.04$3.04974,200——
2019-11-20$3.10$3.101,356,200——
2019-11-19$3.04$3.041,523,300——
2019-11-18$2.83$2.831,824,300——
2019-11-15$2.75$2.751,691,000——
2019-11-14$2.71$2.711,854,000——
2019-11-13$2.75$2.751,273,000——
2019-11-12$2.70$2.702,062,300——
2019-11-11$2.65$2.651,133,700——
2019-11-08$2.73$2.731,429,000——
2019-11-07$2.65$2.651,939,800——
2019-11-06$2.76$2.765,394,800——
2019-11-05$3.44$3.441,574,200——
2019-11-04$3.42$3.421,603,400——
2019-11-01$3.43$3.43912,700——
2019-10-31$3.08$3.081,060,000——
2019-10-30$3.19$3.191,039,800——
2019-10-29$3.41$3.41843,300——
2019-10-28$3.20$3.201,617,700——
2019-10-25$3.42$3.422,159,200——
2019-10-24$3.05$3.05556,500——
2019-10-23$3.07$3.07658,700——
2019-10-22$3.01$3.01617,100——
2019-10-21$2.96$2.96829,200——
2019-10-18$2.99$2.991,173,700——
2019-10-17$3.01$3.011,183,000——
2019-10-16$2.90$2.901,017,800——
2019-10-15$2.92$2.921,133,000——
2019-10-14$2.70$2.70836,800——
2019-10-11$2.72$2.723,216,600——
2019-10-10$2.89$2.891,252,600——
2019-10-09$2.83$2.831,577,400——
2019-10-08$3.03$3.031,248,900——
2019-10-07$3.14$3.14988,000——
2019-10-04$3.17$3.171,055,000——
2019-10-03$3.01$3.01999,500——
2019-10-02$2.80$2.80935,000——
2019-10-01$2.83$2.831,423,800——
2019-09-30$2.90$2.902,143,700——
2019-09-27$3.20$3.201,324,300——
2019-09-26$3.26$3.261,698,900——
2019-09-25$3.38$3.381,367,700——
2019-09-24$3.26$3.261,463,800——
2019-09-23$3.28$3.281,540,900——
2019-09-20$3.34$3.342,768,600——
2019-09-19$3.15$3.151,386,100——
2019-09-18$3.26$3.262,567,300——
2019-09-17$3.17$3.171,759,000——
2019-09-16$3.34$3.341,869,500——
2019-09-13$3.49$3.491,300,300——
2019-09-12$3.49$3.491,995,400——
2019-09-11$3.46$3.465,201,700——
2019-09-10$3.49$3.493,261,400——
2019-09-09$3.00$3.003,082,300——
2019-09-06$2.94$2.943,541,400——
2019-09-05$2.75$2.751,451,200——
2019-09-04$2.65$2.652,026,700——
2019-09-03$2.57$2.571,126,300——
2019-08-30$2.55$2.551,049,000——
2019-08-29$2.61$2.611,468,400——
2019-08-28$2.40$2.40965,600——
2019-08-27$2.29$2.292,037,300——
2019-08-26$2.53$2.532,024,400——
2019-08-23$2.52$2.521,263,200——
2019-08-22$2.68$2.68834,100——
2019-08-21$2.78$2.781,563,400——
2019-08-20$2.77$2.771,854,400——
2019-08-19$2.86$2.862,329,200——
2019-08-16$2.42$2.422,400,300——
2019-08-15$2.40$2.401,862,400——
2019-08-14$2.57$2.572,435,000——
2019-08-13$2.85$2.851,127,400——
2019-08-12$2.84$2.842,293,100——
2019-08-09$2.91$2.911,484,700——
2019-08-08$2.99$2.992,513,400——
2019-08-07$2.91$2.912,814,600——
2019-08-06$2.99$2.993,064,300——
2019-08-05$3.02$3.025,760,900——
2019-08-02$3.25$3.251,961,700——
2019-08-01$3.53$3.531,700,000——
2019-07-31$3.66$3.662,320,100——
2019-07-30$3.73$3.731,359,100——
2019-07-29$3.65$3.652,066,400——
2019-07-26$3.65$3.651,508,000——
2019-07-25$3.53$3.532,051,800——
2019-07-24$3.66$3.661,987,700——
2019-07-23$3.67$3.673,676,200——
2019-07-22$3.44$3.442,415,900——
2019-07-19$3.40$3.401,463,000——
2019-07-18$3.39$3.391,320,900——
2019-07-17$3.40$3.402,725,100——
2019-07-16$3.27$3.275,215,000——
2019-07-15$3.51$3.514,813,000——
2019-07-12$3.70$3.704,548,200——
2019-07-11$4.05$4.054,435,700——
2019-07-10$4.36$4.369,959,400——
2019-07-09$6.81$6.81691,700——
2019-07-08$6.74$6.741,162,300——
2019-07-05$6.66$6.66550,200——
2019-07-03$6.97$6.97243,700——
2019-07-02$6.91$6.91702,700——
2019-07-01$7.10$7.101,184,000——
2019-06-28$7.17$7.171,990,200——
2019-06-27$7.09$7.09754,700——
2019-06-26$6.86$6.861,289,900——
2019-06-25$6.59$6.592,617,800——
2019-06-24$6.44$6.441,132,800——
2019-06-21$6.90$6.901,029,000——
2019-06-20$6.91$6.911,511,400——
2019-06-19$6.79$6.792,528,700——
2019-06-18$7.00$7.00724,800——
2019-06-17$6.90$6.901,442,500——
2019-06-14$6.87$6.87974,800——
2019-06-13$7.34$7.34553,900——
2019-06-12$7.32$7.32720,300——
2019-06-11$7.45$7.45985,600——
2019-06-10$7.69$7.69777,000——
2019-06-07$7.65$7.65665,300——
2019-06-06$7.75$7.751,052,600——
2019-06-05$7.97$7.971,730,500——
2019-06-04$8.11$8.11793,000——
2019-06-03$7.95$7.951,149,100——
2019-05-31$7.54$7.541,213,200——
2019-05-30$7.81$7.811,161,600——
2019-05-29$8.12$8.121,586,900——
2019-05-28$8.00$8.001,293,200——
2019-05-24$8.29$8.29975,900——
2019-05-23$8.25$8.25963,500——
2019-05-22$8.63$8.631,343,000——
2019-05-21$9.13$9.132,276,500——
2019-05-20$8.26$8.26714,000——
2019-05-17$8.57$8.57778,000——
2019-05-16$8.72$8.721,099,800——
2019-05-15$8.71$8.712,626,500——
2019-05-14$9.07$9.072,234,100——
2019-05-13$8.91$8.912,703,400——
2019-05-10$10.42$10.422,921,800——
2019-05-09$11.04$11.042,711,300——
2019-05-08$13.14$13.141,309,200——
2019-05-07$13.44$13.44992,800——
2019-05-06$14.05$14.05728,200——
2019-05-03$13.69$13.69534,600——
2019-05-02$13.32$13.32464,600——
2019-05-01$12.67$12.67512,300——
2019-04-30$12.87$12.87644,000——
2019-04-29$12.84$12.84406,600——
2019-04-26$12.43$12.43482,000——
2019-04-25$12.37$12.37426,000——
2019-04-24$12.46$12.46530,000——
2019-04-23$12.86$12.86587,500——
2019-04-22$12.83$12.83864,200——
2019-04-18$12.70$12.701,149,100——
2019-04-17$12.51$12.512,609,000——
2019-04-16$13.68$13.68641,800——
2019-04-15$13.28$13.28622,900——
2019-04-12$13.03$13.03442,800——
2019-04-11$13.42$13.42429,500——
2019-04-10$13.72$13.72521,700——
2019-04-09$13.72$13.72511,100——
2019-04-08$14.00$14.00484,200——
2019-04-05$14.10$14.10769,100——
2019-04-04$14.26$14.26572,100——
2019-04-03$14.29$14.29799,700——
2019-04-02$13.95$13.95669,900——
2019-04-01$14.29$14.29517,300——
2019-03-29$14.17$14.17593,300——
2019-03-28$13.99$13.99374,600——
2019-03-27$14.23$14.23777,600——
2019-03-26$14.36$14.36787,800——
2019-03-25$13.82$13.82569,700——
2019-03-22$14.05$14.05680,900——
2019-03-21$14.53$14.53460,400——
2019-03-20$14.30$14.30738,500——
2019-03-19$14.41$14.41910,100——
2019-03-18$14.34$14.341,302,800——
2019-03-15$13.94$13.942,460,800——
2019-03-14$13.94$13.942,261,200——
2019-03-13$13.85$13.852,848,100——
2019-03-12$12.28$12.28778,400——
2019-03-11$11.87$11.87713,600——
2019-03-08$11.91$11.91569,600——
2019-03-07$12.31$12.31473,200——
2019-03-06$12.40$12.40845,700——
2019-03-05$12.70$12.70717,600——
2019-03-04$12.93$12.931,006,500——
2019-03-01$13.50$13.501,371,900——
2019-02-28$13.53$13.532,037,500——
2019-02-27$12.45$12.451,228,200——
2019-02-26$12.35$12.351,519,600——
2019-02-25$13.20$13.20500,200——
2019-02-22$13.61$13.61585,100——
2019-02-21$13.53$13.53393,200——
2019-02-20$13.47$13.47528,800——
2019-02-19$14.01$14.01535,700——
2019-02-15$13.74$13.74448,600——
2019-02-14$13.24$13.24381,800——
2019-02-13$13.33$13.33677,300——
2019-02-12$13.60$13.60644,500——
2019-02-11$13.20$13.20530,300——
2019-02-08$12.87$12.87457,500——
2019-02-07$12.57$12.57362,200——
2019-02-06$12.86$12.86422,900——
2019-02-05$13.09$13.09660,800——
2019-02-04$12.95$12.95547,100——
2019-02-01$12.38$12.38536,500——
2019-01-31$12.28$12.28683,400——
2019-01-30$11.97$11.97607,900——
2019-01-29$12.22$12.22321,700——
2019-01-28$12.29$12.29766,400——
2019-01-25$11.94$11.942,112,400——
2019-01-24$11.99$11.99906,300——
2019-01-23$12.49$12.49524,400——
2019-01-22$12.44$12.44756,400——
2019-01-18$12.42$12.42518,900——
2019-01-17$12.49$12.49735,400——
2019-01-16$12.43$12.43639,000——
2019-01-15$12.94$12.94581,000——
2019-01-14$12.96$12.96883,600——
2019-01-11$13.35$13.351,082,000——
2019-01-10$13.67$13.671,047,400——
2019-01-09$13.36$13.368,457,200——
2019-01-08$13.83$13.831,620,300——
2019-01-07$14.83$14.83833,100——
2019-01-04$14.84$14.841,717,100——
2019-01-03$13.58$13.581,583,300——
2019-01-02$14.10$14.10834,500——