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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$6.07$6.071,969,000——
2023-12-28$6.12$6.12979,500——
2023-12-27$6.21$6.211,360,500——
2023-12-26$5.87$5.871,046,900——
2023-12-22$5.76$5.761,752,100——
2023-12-21$5.54$5.54917,500——
2023-12-20$5.29$5.291,498,700——
2023-12-19$5.35$5.351,835,900——
2023-12-18$5.35$5.352,104,100——
2023-12-15$5.19$5.193,185,400——
2023-12-14$5.00$5.001,505,700——
2023-12-13$4.71$4.711,879,400——
2023-12-12$4.64$4.641,123,300——
2023-12-11$4.90$4.901,027,900——
2023-12-08$5.06$5.062,315,400——
2023-12-07$4.69$4.69878,900——
2023-12-06$4.55$4.551,303,000——
2023-12-05$4.62$4.621,349,900——
2023-12-04$4.71$4.711,356,200——
2023-12-01$4.66$4.661,508,200——
2023-11-30$4.31$4.312,530,000——
2023-11-29$4.35$4.35800,100——
2023-11-28$4.24$4.24633,200——
2023-11-27$4.29$4.291,398,100——
2023-11-24$4.52$4.52316,700——
2023-11-22$4.45$4.45480,800——
2023-11-21$4.47$4.47680,000——
2023-11-20$4.49$4.49749,800——
2023-11-17$4.53$4.53966,700——
2023-11-16$4.37$4.37752,400——
2023-11-15$4.49$4.491,577,300——
2023-11-14$4.57$4.571,383,300——
2023-11-13$4.28$4.28768,900——
2023-11-10$4.22$4.221,414,000——
2023-11-09$4.15$4.151,022,600——
2023-11-08$4.06$4.061,113,100——
2023-11-07$4.31$4.312,177,900——
2023-11-06$4.21$4.211,176,000——
2023-11-03$4.29$4.291,529,200——
2023-11-02$4.15$4.15941,800——
2023-11-01$3.89$3.89589,200——
2023-10-31$3.87$3.871,125,500——
2023-10-30$3.88$3.88506,700——
2023-10-27$3.77$3.77844,800——
2023-10-26$3.83$3.83850,800——
2023-10-25$3.92$3.922,702,500——
2023-10-24$4.00$4.004,261,200——
2023-10-23$3.36$3.361,223,700——
2023-10-20$3.47$3.47830,600——
2023-10-19$3.53$3.531,606,100——
2023-10-18$3.61$3.611,706,900——
2023-10-17$3.72$3.72759,600——
2023-10-16$3.92$3.921,041,300——
2023-10-13$3.84$3.841,346,700——
2023-10-12$3.80$3.802,944,200——
2023-10-11$4.20$4.201,224,700——
2023-10-10$4.05$4.051,353,600——
2023-10-09$4.01$4.011,077,400——
2023-10-06$4.19$4.191,870,300——
2023-10-05$3.90$3.902,891,100——
2023-10-04$4.20$4.201,090,300——
2023-10-03$4.34$4.342,487,700——
2023-10-02$4.28$4.28564,500——
2023-09-29$4.22$4.221,217,500——
2023-09-28$4.33$4.33854,800——
2023-09-27$4.17$4.17729,000——
2023-09-26$4.29$4.291,158,700——
2023-09-25$4.18$4.181,241,200——
2023-09-22$4.19$4.191,794,800——
2023-09-21$4.27$4.271,077,400——
2023-09-20$4.29$4.29897,400——
2023-09-19$4.32$4.321,336,000——
2023-09-18$4.38$4.381,530,200——
2023-09-15$4.11$4.111,230,400——
2023-09-14$4.06$4.061,127,100——
2023-09-13$4.05$4.051,095,800——
2023-09-12$4.00$4.00955,800——
2023-09-11$3.84$3.84557,100——
2023-09-08$3.77$3.77830,400——
2023-09-07$3.70$3.701,505,800——
2023-09-06$3.70$3.701,324,700——
2023-09-05$3.82$3.82963,000——
2023-09-01$4.22$4.221,399,300——
2023-08-31$4.09$4.09508,200——
2023-08-30$4.10$4.10576,700——
2023-08-29$4.23$4.23746,100——
2023-08-28$4.08$4.08942,600——
2023-08-25$3.91$3.91897,400——
2023-08-24$4.03$4.03561,200——
2023-08-23$4.09$4.09666,300——
2023-08-22$4.05$4.05908,400——
2023-08-21$3.81$3.811,768,700——
2023-08-18$3.73$3.73875,400——
2023-08-17$3.70$3.701,036,200——
2023-08-16$3.66$3.661,112,200——
2023-08-15$3.91$3.911,032,000——
2023-08-14$3.93$3.931,215,100——
2023-08-11$3.97$3.971,892,100——
2023-08-10$4.23$4.231,141,100——
2023-08-09$4.23$4.231,114,700——
2023-08-08$4.48$4.481,132,300——
2023-08-07$4.59$4.593,023,300——
2023-08-04$4.11$4.114,307,500——
2023-08-03$3.36$3.36977,100——
2023-08-02$3.19$3.19623,300——
2023-08-01$3.17$3.17547,200——
2023-07-31$3.20$3.20519,400——
2023-07-28$3.16$3.16649,500——
2023-07-27$3.03$3.03851,300——
2023-07-26$3.05$3.05544,600——
2023-07-25$3.06$3.06759,700——
2023-07-24$3.28$3.28857,400——
2023-07-21$3.37$3.371,692,100——
2023-07-20$3.55$3.551,668,800——
2023-07-19$3.22$3.22484,300——
2023-07-18$3.24$3.24660,600——
2023-07-17$3.18$3.18623,600——
2023-07-14$3.03$3.03412,300——
2023-07-13$3.04$3.04493,400——
2023-07-12$3.03$3.03548,600——
2023-07-11$3.05$3.05688,200——
2023-07-10$3.01$3.01805,300——
2023-07-07$3.13$3.131,993,200——
2023-07-06$2.96$2.961,123,300——
2023-07-05$2.76$2.763,450,500——
2023-07-03$3.05$3.05664,100——
2023-06-30$3.10$3.101,410,600——
2023-06-29$2.87$2.87857,100——
2023-06-28$2.79$2.79462,800——
2023-06-27$2.87$2.87775,000——
2023-06-26$2.85$2.85749,500——
2023-06-23$2.88$2.887,158,600——
2023-06-22$2.89$2.89519,900——
2023-06-21$2.94$2.94832,400——
2023-06-20$2.95$2.951,204,800——
2023-06-16$2.71$2.711,426,200——
2023-06-15$2.70$2.70732,200——
2023-06-14$2.67$2.67812,200——
2023-06-13$2.58$2.58931,900——
2023-06-12$2.52$2.521,063,100——
2023-06-09$2.44$2.44930,200——
2023-06-08$2.40$2.40701,500——
2023-06-07$2.46$2.46904,900——
2023-06-06$2.54$2.54900,100——
2023-06-05$2.56$2.56394,600——
2023-06-02$2.55$2.551,132,700——
2023-06-01$2.51$2.511,181,600——
2023-05-31$2.34$2.343,120,500——
2023-05-30$2.39$2.391,151,300——
2023-05-26$2.27$2.27429,700——
2023-05-25$2.25$2.25456,800——
2023-05-24$2.28$2.28554,100——
2023-05-23$2.25$2.25779,700——
2023-05-22$2.29$2.29616,900——
2023-05-19$2.31$2.31665,300——
2023-05-18$2.25$2.251,112,500——
2023-05-17$2.08$2.08991,300——
2023-05-16$2.03$2.031,034,500——
2023-05-15$2.02$2.02997,700——
2023-05-12$1.92$1.92838,100——
2023-05-11$1.88$1.88687,600——
2023-05-10$1.78$1.781,097,500——
2023-05-09$1.86$1.86611,200——
2023-05-08$2.02$2.02751,700——
2023-05-05$1.92$1.92869,800——
2023-05-04$1.84$1.84982,400——
2023-05-03$1.87$1.87795,200——
2023-05-02$1.86$1.86823,600——
2023-05-01$1.86$1.86839,600——
2023-04-28$1.93$1.931,202,100——
2023-04-27$1.82$1.82620,100——
2023-04-26$1.81$1.81806,400——
2023-04-25$1.71$1.71520,800——
2023-04-24$1.75$1.75827,400——
2023-04-21$1.63$1.631,085,600——
2023-04-20$1.63$1.63475,700——
2023-04-19$1.74$1.74875,600——
2023-04-18$1.64$1.64977,500——
2023-04-17$1.65$1.653,265,500——
2023-04-14$1.36$1.36460,000——
2023-04-13$1.39$1.39520,100——
2023-04-12$1.33$1.33626,800——
2023-04-11$1.40$1.40655,700——
2023-04-10$1.39$1.39607,900——
2023-04-06$1.40$1.40562,800——
2023-04-05$1.34$1.34320,400——
2023-04-04$1.36$1.36786,700——
2023-04-03$1.45$1.45564,500——
2023-03-31$1.39$1.39639,400——
2023-03-30$1.36$1.36928,400——
2023-03-29$1.31$1.31994,000——
2023-03-28$1.27$1.271,141,700——
2023-03-27$1.29$1.291,374,700——
2023-03-24$1.33$1.33578,400——
2023-03-23$1.31$1.31944,000——
2023-03-22$1.39$1.39740,700——
2023-03-21$1.53$1.531,095,200——
2023-03-20$1.43$1.43840,300——
2023-03-17$1.43$1.432,083,600——
2023-03-16$1.35$1.35574,100——
2023-03-15$1.36$1.362,497,800——
2023-03-14$1.43$1.431,253,700——
2023-03-13$1.47$1.47741,100——
2023-03-10$1.53$1.531,310,900——
2023-03-09$1.67$1.671,122,500——
2023-03-08$1.68$1.68911,600——
2023-03-07$1.76$1.761,061,700——
2023-03-06$1.82$1.822,923,200——
2023-03-03$1.92$1.921,428,600——
2023-03-02$1.99$1.991,568,200——
2023-03-01$2.09$2.09787,500——
2023-02-28$2.06$2.06891,200——
2023-02-27$2.16$2.16364,200——
2023-02-24$2.18$2.18459,700——
2023-02-23$2.23$2.23707,500——
2023-02-22$2.22$2.22765,500——
2023-02-21$2.32$2.32359,700——
2023-02-17$2.43$2.43413,500——
2023-02-16$2.38$2.38419,100——
2023-02-15$2.51$2.511,826,400——
2023-02-14$2.47$2.47711,300——
2023-02-13$2.41$2.411,242,300——
2023-02-10$2.29$2.29475,500——
2023-02-09$2.33$2.331,022,000——
2023-02-08$2.70$2.702,512,500——
2023-02-07$2.70$2.702,010,700——
2023-02-06$2.54$2.542,167,200——
2023-02-03$2.43$2.431,975,000——
2023-02-02$2.39$2.391,872,600——
2023-02-01$2.34$2.342,123,200——
2023-01-31$2.20$2.201,696,900——
2023-01-30$2.09$2.091,198,900——
2023-01-27$2.14$2.14792,200——
2023-01-26$2.14$2.141,038,000——
2023-01-25$2.15$2.151,158,100——
2023-01-24$2.12$2.12944,100——
2023-01-23$2.13$2.13835,100——
2023-01-20$2.11$2.11872,500——
2023-01-19$2.07$2.071,060,400——
2023-01-18$2.17$2.17347,500——
2023-01-17$2.21$2.21565,000——
2023-01-13$2.22$2.22759,200——
2023-01-12$2.23$2.23851,900——
2023-01-11$2.20$2.20823,500——
2023-01-10$2.19$2.19586,900——
2023-01-09$2.20$2.20832,800——
2023-01-06$2.21$2.21770,900——
2023-01-05$2.19$2.19640,200——
2023-01-04$2.17$2.17784,900——
2023-01-03$2.11$2.111,546,100——