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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.57$4.57745,100——
2020-12-30$4.60$4.601,095,600——
2020-12-29$4.50$4.50695,300——
2020-12-28$4.48$4.48645,800——
2020-12-24$4.43$4.43305,300——
2020-12-23$4.43$4.43690,700——
2020-12-22$4.30$4.30584,200——
2020-12-21$4.33$4.33894,800——
2020-12-18$4.40$4.401,572,500——
2020-12-17$4.54$4.54855,600——
2020-12-16$4.58$4.58814,600——
2020-12-15$4.63$4.631,235,700——
2020-12-14$4.39$4.392,163,800——
2020-12-11$4.08$4.08767,200——
2020-12-10$4.19$4.19616,900——
2020-12-09$4.20$4.20688,000——
2020-12-08$4.35$4.35788,600——
2020-12-07$4.22$4.22814,900——
2020-12-04$4.21$4.21748,100——
2020-12-03$4.10$4.10677,100——
2020-12-02$4.04$4.04770,300——
2020-12-01$4.05$4.051,608,900——
2020-11-30$3.95$3.951,127,800——
2020-11-27$4.07$4.07727,700——
2020-11-25$3.98$3.981,558,600——
2020-11-24$4.10$4.101,869,400——
2020-11-23$4.09$4.09858,500——
2020-11-20$4.11$4.111,050,200——
2020-11-19$4.12$4.12773,900——
2020-11-18$4.11$4.11812,700——
2020-11-17$4.28$4.281,531,800——
2020-11-16$4.08$4.081,361,900——
2020-11-13$4.14$4.14611,100——
2020-11-12$4.13$4.131,244,000——
2020-11-11$4.16$4.16997,400——
2020-11-10$4.19$4.191,386,000——
2020-11-09$4.19$4.191,630,600——
2020-11-06$4.13$4.132,776,000——
2020-11-05$4.93$4.931,906,100——
2020-11-04$4.80$4.801,089,900——
2020-11-03$4.58$4.581,650,200——
2020-11-02$4.47$4.471,086,100——
2020-10-30$4.16$4.161,289,100——
2020-10-29$4.36$4.36971,800——
2020-10-28$4.41$4.411,833,800——
2020-10-27$4.67$4.671,475,200——
2020-10-26$4.84$4.841,859,900——
2020-10-23$5.21$5.21951,800——
2020-10-22$5.42$5.421,347,000——
2020-10-21$5.26$5.261,093,500——
2020-10-20$5.21$5.211,297,500——
2020-10-19$5.18$5.18890,100——
2020-10-16$5.15$5.151,520,400——
2020-10-15$5.04$5.041,093,700——
2020-10-14$4.89$4.891,088,500——
2020-10-13$4.77$4.771,599,900——
2020-10-12$4.81$4.811,545,200——
2020-10-09$4.75$4.752,230,300——
2020-10-08$4.53$4.532,024,800——
2020-10-07$4.39$4.391,091,100——
2020-10-06$4.13$4.13906,400——
2020-10-05$4.13$4.13520,800——
2020-10-02$4.05$4.05815,600——
2020-10-01$4.01$4.01718,000——
2020-09-30$3.88$3.88840,800——
2020-09-29$3.85$3.85609,300——
2020-09-28$3.85$3.85657,100——
2020-09-25$3.96$3.96536,100——
2020-09-24$3.82$3.82851,800——
2020-09-23$4.01$4.011,013,500——
2020-09-22$4.35$4.351,369,400——
2020-09-21$4.24$4.24934,800——
2020-09-18$4.48$4.481,699,200——
2020-09-17$4.28$4.28621,800——
2020-09-16$4.23$4.231,336,700——
2020-09-15$4.04$4.04930,000——
2020-09-14$4.03$4.03936,400——
2020-09-11$3.67$3.67587,800——
2020-09-10$3.74$3.74726,800——
2020-09-09$3.69$3.691,196,800——
2020-09-08$3.54$3.54920,600——
2020-09-04$3.65$3.651,060,400——
2020-09-03$3.73$3.73915,500——
2020-09-02$3.86$3.861,090,000——
2020-09-01$3.97$3.971,189,900——
2020-08-31$4.11$4.111,080,500——
2020-08-28$4.03$4.03672,200——
2020-08-27$4.12$4.12967,100——
2020-08-26$4.26$4.261,481,800——
2020-08-25$4.01$4.011,007,800——
2020-08-24$3.98$3.981,377,100——
2020-08-21$4.14$4.141,665,500——
2020-08-20$4.15$4.15709,600——
2020-08-19$4.22$4.22727,700——
2020-08-18$4.34$4.34812,500——
2020-08-17$4.33$4.33590,600——
2020-08-14$4.25$4.25779,400——
2020-08-13$4.27$4.27930,400——
2020-08-12$4.20$4.201,116,300——
2020-08-11$4.22$4.221,286,500——
2020-08-10$4.37$4.371,198,500——
2020-08-07$4.41$4.411,756,200——
2020-08-06$4.67$4.672,921,600——
2020-08-05$5.27$5.273,946,700——
2020-08-04$4.66$4.66817,700——
2020-08-03$4.71$4.711,170,100——
2020-07-31$4.33$4.33743,800——
2020-07-30$4.36$4.36820,100——
2020-07-29$4.55$4.551,429,600——
2020-07-28$4.19$4.19689,600——
2020-07-27$4.11$4.11945,700——
2020-07-24$4.29$4.29836,000——
2020-07-23$4.46$4.46848,500——
2020-07-22$4.44$4.441,122,000——
2020-07-21$4.55$4.551,623,700——
2020-07-20$4.69$4.691,059,400——
2020-07-17$4.86$4.86786,000——
2020-07-16$4.85$4.851,012,800——
2020-07-15$4.97$4.971,658,900——
2020-07-14$4.67$4.671,807,500——
2020-07-13$4.91$4.911,981,000——
2020-07-10$4.65$4.651,536,200——
2020-07-09$4.36$4.36821,700——
2020-07-08$4.51$4.511,069,700——
2020-07-07$4.54$4.54649,000——
2020-07-06$4.68$4.68777,800——
2020-07-02$4.52$4.52961,100——
2020-07-01$4.64$4.64913,400——
2020-06-30$4.76$4.761,022,700——
2020-06-29$4.67$4.67943,800——
2020-06-26$4.58$4.582,927,900——
2020-06-25$4.83$4.831,844,000——
2020-06-24$4.82$4.821,318,200——
2020-06-23$5.07$5.071,422,900——
2020-06-22$5.11$5.112,096,400——
2020-06-19$4.83$4.832,350,500——
2020-06-18$4.95$4.951,383,700——
2020-06-17$4.82$4.821,000,800——
2020-06-16$4.74$4.741,243,800——
2020-06-15$4.36$4.361,517,100——
2020-06-12$4.48$4.481,249,500——
2020-06-11$4.43$4.431,770,200——
2020-06-10$5.06$5.061,789,200——
2020-06-09$5.46$5.462,699,100——
2020-06-08$5.08$5.081,714,100——
2020-06-05$4.95$4.952,150,400——
2020-06-04$4.67$4.671,564,900——
2020-06-03$4.79$4.791,181,500——
2020-06-02$4.70$4.701,534,400——
2020-06-01$4.76$4.761,777,200——
2020-05-29$4.87$4.871,383,300——
2020-05-28$4.84$4.841,170,100——
2020-05-27$4.95$4.952,327,000——
2020-05-26$4.97$4.972,636,000——
2020-05-22$4.69$4.691,966,200——
2020-05-21$4.53$4.531,608,400——
2020-05-20$4.57$4.571,202,700——
2020-05-19$4.53$4.532,008,100——
2020-05-18$4.38$4.382,499,100——
2020-05-15$4.12$4.121,227,300——
2020-05-14$4.10$4.101,872,200——
2020-05-13$4.36$4.362,178,500——
2020-05-12$4.27$4.273,932,000——
2020-05-11$4.56$4.5612,213,000——
2020-05-08$3.55$3.551,396,500——
2020-05-07$3.55$3.551,289,100——
2020-05-06$3.39$3.39950,600——
2020-05-05$3.57$3.57972,600——
2020-05-04$3.39$3.39779,100——
2020-05-01$3.34$3.341,207,700——
2020-04-30$3.63$3.63988,800——
2020-04-29$3.87$3.872,112,500——
2020-04-28$3.63$3.631,251,600——
2020-04-27$3.53$3.531,943,300——
2020-04-24$3.20$3.201,184,800——
2020-04-23$3.15$3.15920,700——
2020-04-22$3.19$3.19855,000——
2020-04-21$3.13$3.131,697,000——
2020-04-20$3.30$3.301,318,800——
2020-04-17$3.39$3.391,181,900——
2020-04-16$3.24$3.241,886,500——
2020-04-15$3.50$3.502,223,800——
2020-04-14$3.36$3.361,395,600——
2020-04-13$3.44$3.441,302,200——
2020-04-09$3.32$3.322,490,100——
2020-04-08$3.10$3.101,768,200——
2020-04-07$2.91$2.912,325,200——
2020-04-06$3.14$3.141,525,400——
2020-04-03$2.87$2.872,283,900——
2020-04-02$3.05$3.051,817,300——
2020-04-01$3.03$3.032,150,000——
2020-03-31$3.48$3.483,317,200——
2020-03-30$3.07$3.071,620,400——
2020-03-27$3.00$3.002,930,700——
2020-03-26$3.45$3.452,794,500——
2020-03-25$3.49$3.492,424,800——
2020-03-24$3.61$3.613,630,500——
2020-03-23$3.81$3.816,133,900——
2020-03-20$3.57$3.575,606,300——
2020-03-19$3.19$3.194,328,200——
2020-03-18$2.64$2.641,834,800——
2020-03-17$2.98$2.982,686,100——
2020-03-16$2.46$2.462,296,000——
2020-03-13$3.03$3.031,733,000——
2020-03-12$2.85$2.851,891,100——
2020-03-11$3.25$3.252,973,800——
2020-03-10$3.18$3.181,694,400——
2020-03-09$3.03$3.032,272,600——
2020-03-06$3.46$3.461,222,900——
2020-03-05$3.68$3.681,650,900——
2020-03-04$4.09$4.092,246,300——
2020-03-03$3.82$3.821,910,700——
2020-03-02$3.98$3.981,743,900——
2020-02-28$3.85$3.851,890,000——
2020-02-27$3.79$3.791,919,800——
2020-02-26$3.85$3.854,765,100——
2020-02-25$4.76$4.761,913,200——
2020-02-24$4.44$4.441,451,600——
2020-02-21$4.65$4.65793,900——
2020-02-20$4.62$4.621,495,700——
2020-02-19$4.89$4.89765,000——
2020-02-18$4.80$4.801,118,900——
2020-02-14$4.91$4.91710,400——
2020-02-13$4.98$4.98821,800——
2020-02-12$5.11$5.111,624,600——
2020-02-11$5.04$5.041,095,100——
2020-02-10$5.08$5.081,015,900——
2020-02-07$4.85$4.85871,200——
2020-02-06$4.87$4.87759,900——
2020-02-05$4.85$4.851,004,800——
2020-02-04$4.63$4.631,077,400——
2020-02-03$4.43$4.431,330,100——
2020-01-31$4.49$4.49963,500——
2020-01-30$4.64$4.64871,900——
2020-01-29$4.62$4.62641,300——
2020-01-28$4.70$4.70488,500——
2020-01-27$4.61$4.611,196,000——
2020-01-24$4.73$4.731,264,300——
2020-01-23$5.09$5.09937,700——
2020-01-22$5.13$5.131,021,500——
2020-01-21$5.32$5.321,624,700——
2020-01-17$5.10$5.101,786,600——
2020-01-16$5.35$5.352,250,300——
2020-01-15$5.13$5.132,520,400——
2020-01-14$5.02$5.022,376,900——
2020-01-13$4.50$4.501,523,900——
2020-01-10$4.51$4.511,411,000——
2020-01-09$4.69$4.691,969,700——
2020-01-08$4.52$4.521,470,700——
2020-01-07$4.68$4.681,606,900——
2020-01-06$4.73$4.732,034,400——
2020-01-03$4.72$4.721,480,000——
2020-01-02$4.77$4.771,912,500——