ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	73.53	74.98	73.53	74.14	74.14	0.09%	196,109
Mar 25, 2026	73.98	75.09	73.50	74.07	74.07	1.04%	152,602
Mar 24, 2026	73.19	74.43	72.82	73.31	73.31	-0.83%	219,703
Mar 23, 2026	75.95	75.95	73.81	73.92	73.92	-1.00%	246,124
Mar 20, 2026	74.82	75.61	73.75	74.67	74.67	-0.20%	518,401
Mar 19, 2026	74.00	75.51	73.99	74.82	74.82	0.88%	288,086
Mar 18, 2026	73.45	76.00	72.20	74.17	74.17	-0.15%	482,593
Mar 17, 2026	72.28	74.44	71.98	74.28	74.28	2.92%	449,646
Mar 16, 2026	70.77	72.41	70.39	72.17	72.17	2.38%	310,625
Mar 13, 2026	72.62	72.90	70.15	70.49	70.49	-2.76%	517,922
Mar 12, 2026	76.00	77.02	72.18	72.49	72.49	-4.98%	993,556
Mar 11, 2026	76.00	77.47	74.91	76.29	76.29	0.43%	225,002
Mar 10, 2026	74.69	76.97	74.59	75.96	75.96	1.54%	305,332
Mar 9, 2026	73.83	74.98	72.64	74.81	74.81	1.04%	241,384
Mar 6, 2026	75.00	75.49	72.95	74.04	74.04	-2.06%	174,391
Mar 5, 2026	75.58	76.16	74.82	75.60	75.60	-1.22%	314,014
Mar 4, 2026	76.07	77.20	74.80	76.53	76.53	0.57%	672,880
Mar 3, 2026	74.81	77.97	74.00	76.10	76.10	1.17%	655,230
Mar 2, 2026	74.00	76.44	73.94	75.22	75.22	1.79%	466,356
Feb 27, 2026	76.24	78.00	72.43	73.90	73.90	-4.21%	602,600
Feb 26, 2026	77.10	77.49	75.54	77.15	77.15	1.11%	186,571
Feb 25, 2026	77.07	77.19	75.98	76.30	76.30	-0.52%	191,152
Feb 24, 2026	75.36	76.91	73.80	76.70	76.70	2.13%	291,148
Feb 23, 2026	78.15	78.15	75.00	75.10	75.10	-3.43%	336,650
Feb 20, 2026	77.88	78.84	77.02	77.77	77.77	-0.42%	289,365
Feb 19, 2026	77.53	78.35	76.69	78.10	78.10	0.37%	363,589
Feb 18, 2026	78.88	80.04	76.64	77.81	77.81	-1.38%	370,298
Feb 17, 2026	78.08	80.10	77.66	78.90	78.90	1.99%	220,982
Feb 13, 2026	76.80	79.13	76.10	77.36	77.36	0.86%	279,298
Feb 12, 2026	76.41	77.15	75.30	76.70	76.70	0.59%	400,028
Feb 11, 2026	79.90	79.94	75.64	76.25	76.25	-4.58%	307,453
Feb 10, 2026	80.37	81.07	79.30	79.91	79.91	-0.54%	184,639
Feb 9, 2026	82.05	82.05	78.38	80.34	80.34	-1.83%	481,625
Feb 6, 2026	82.42	82.42	80.57	81.84	81.84	0.42%	301,812
Feb 5, 2026	81.47	83.80	81.21	81.50	81.50	0.28%	360,385
Feb 4, 2026	79.69	81.52	78.79	81.27	81.27	1.74%	363,868
Feb 3, 2026	80.16	81.99	79.13	79.88	79.88	-0.15%	320,574
Feb 2, 2026	81.85	81.92	79.41	80.00	80.00	-2.26%	404,954
Jan 30, 2026	81.47	82.05	80.26	81.85	81.85	-0.18%	284,212
Jan 29, 2026	79.42	82.60	79.12	82.00	82.00	3.13%	498,396
Jan 28, 2026	80.58	80.59	78.10	79.51	79.51	-1.17%	615,464
Jan 27, 2026	81.56	83.02	80.00	80.45	80.45	-1.08%	729,197
Jan 26, 2026	82.76	83.89	81.11	81.33	81.33	-2.00%	774,571
Jan 23, 2026	85.35	85.57	82.37	82.99	82.99	-2.81%	310,631
Jan 22, 2026	85.70	86.97	85.25	85.39	85.39	-0.15%	286,341
Jan 21, 2026	85.80	86.22	83.94	85.52	85.52	-0.29%	406,476
Jan 20, 2026	83.39	86.95	83.03	85.77	85.77	1.11%	605,740
Jan 16, 2026	85.92	87.07	84.39	84.83	84.83	-0.54%	517,824
Jan 15, 2026	84.70	85.87	83.99	85.29	85.29	0.31%	611,713
Jan 14, 2026	82.28	85.38	81.64	85.03	85.03	3.34%	522,859