Amphastar Pharmaceuticals, Inc. - AMPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	30.21	29.83	29.83	30.63	29.82	652,000
August 14, 2025	30.03	30.21	30.21	30.63	29.64	464,400
August 13, 2025	30.44	30.48	30.48	31.23	30	1.02M
August 12, 2025	28.18	30.35	30.35	30.63	28.14	1.6M
August 11, 2025	24.73	27.36	27.36	27.41	24.69	1.82M
August 08, 2025	22.29	23.81	23.81	24.7	22.07	1.01M
August 07, 2025	21.15	21.62	21.62	21.74	20.7	705,613
August 06, 2025	21.42	20.82	20.82	21.68	20.79	414,600
August 05, 2025	21.44	21.44	21.44	21.57	21.18	389,000
August 04, 2025	21.19	21.4	21.4	21.43	20.88	463,700
August 01, 2025	20.86	21.21	21.21	21.25	20.39	440,200
July 31, 2025	21.06	20.95	20.95	21.33	20.77	545,003
July 30, 2025	21.7	21.34	21.34	21.84	21.23	304,733
July 29, 2025	22.1	21.67	21.67	22.13	21.65	359,000
July 28, 2025	22.37	22.24	22.24	22.9	22.06	457,600
July 25, 2025	22.46	22.37	22.37	22.5	22.13	329,130
July 24, 2025	22.48	22.51	22.51	22.68	22.39	320,100
July 23, 2025	21.53	22.63	22.63	22.7	21.51	518,100
July 22, 2025	21.29	21.35	21.35	21.7	21.08	469,800
July 21, 2025	20.7	21.19	21.19	21.22	20.64	536,100
July 18, 2025	21.92	20.62	20.62	22	20.43	430,269
July 17, 2025	21.2	21.7	21.7	21.92	21.19	407,700
July 16, 2025	21.41	21.27	21.27	21.65	21.09	675,721
July 15, 2025	22.11	21.18	21.18	22.31	21.16	504,519
July 14, 2025	21.71	21.95	21.95	22.12	21.5	504,960
July 11, 2025	22	21.66	21.66	22.14	21.48	449,100
July 10, 2025	22.44	22.21	22.21	22.83	22.2	464,802
July 09, 2025	22.78	22.44	22.44	22.94	22.29	371,431
July 08, 2025	22.86	22.6	22.6	23.38	22.43	657,400
July 07, 2025	23.06	22.86	22.86	23.72	22.8	791,122
July 03, 2025	23.66	23.2	23.2	23.77	22.92	221,800
July 02, 2025	23.43	23.58	23.58	23.72	23.2	465,400
July 01, 2025	22.94	23.34	23.34	24.52	22.89	444,408
June 30, 2025	23.17	22.96	22.96	23.25	22.81	396,102
June 27, 2025	23.32	23.08	23.08	23.42	22.86	1.27M
June 26, 2025	23.6	23.18	23.18	23.77	23.03	517,512
June 25, 2025	24.51	23.45	23.45	24.53	23.31	426,900
June 24, 2025	24.83	24.58	24.58	25.04	24.53	395,500
June 23, 2025	24.5	24.68	24.68	24.75	24.4	409,110
June 20, 2025	25.67	24.56	24.56	25.85	24.35	672,733
June 18, 2025	25.58	25.34	25.34	25.8	25.26	394,000
June 17, 2025	25.78	25.61	25.61	26.06	25.54	400,000
June 16, 2025	25.96	25.98	25.98	26.03	25.59	366,128
June 13, 2025	25.93	25.82	25.82	26.27	25.7	402,502
June 12, 2025	26.08	26.44	26.44	26.5	25.77	507,000
June 11, 2025	26.94	26.05	26.05	27.04	26.02	528,236
June 10, 2025	26.76	26.92	26.92	27.4	26.7	624,900
June 09, 2025	26.17	26.62	26.62	26.86	26.1	514,539
June 06, 2025	25.76	25.99	25.99	26.02	25.53	359,200
June 05, 2025	25.63	25.52	25.52	25.85	25.19	555,098
June 04, 2025	26.01	25.86	25.86	26.57	25.76	395,500
June 03, 2025	25.39	26.01	26.01	26.17	25.13	526,300
June 02, 2025	25.61	25.38	25.38	26.05	25.26	656,459
May 30, 2025	25.59	25.71	25.71	25.92	25.15	460,851
May 29, 2025	25.39	25.64	25.64	25.79	25.18	524,701
May 28, 2025	25.51	25.26	25.26	25.69	25.12	476,426
May 27, 2025	24.86	25.53	25.53	25.72	24.81	532,528
May 23, 2025	23.74	24.47	24.47	24.49	23.74	548,600
May 22, 2025	24	24.2	24.2	24.39	23.93	360,900
May 21, 2025	24.81	24.16	24.15	24.83	24.15	334,230

Amphastar Pharmaceuticals, Inc. (AMPH) NASDAQ