ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
71.14
+0.39 (0.55%)
Apr 29, 2025, 4:00 PM EDT - Market closed
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 70.83 | 72.57 | 69.99 | 70.76 | 70.76 | 0.01% | 385,836 |
| Apr 28, 2025 | 70.00 | 71.85 | 68.90 | 70.75 | 70.75 | 1.33% | 1,089,005 |
| Apr 25, 2025 | 68.93 | 70.55 | 68.93 | 69.82 | 69.82 | 0.26% | 205,402 |
| Apr 24, 2025 | 68.49 | 70.05 | 68.19 | 69.64 | 69.64 | 1.86% | 142,225 |
| Apr 23, 2025 | 69.73 | 70.30 | 68.12 | 68.37 | 68.37 | -0.84% | 210,204 |
| Apr 22, 2025 | 68.52 | 69.99 | 67.79 | 68.95 | 68.95 | 1.40% | 240,301 |
| Apr 21, 2025 | 69.16 | 69.30 | 67.60 | 68.00 | 68.00 | -1.75% | 191,457 |
| Apr 17, 2025 | 69.12 | 70.48 | 68.64 | 69.21 | 69.21 | 0.01% | 299,660 |
| Apr 16, 2025 | 69.31 | 70.18 | 68.39 | 69.20 | 69.20 | -0.50% | 327,943 |
| Apr 15, 2025 | 68.40 | 69.92 | 68.06 | 69.55 | 69.55 | 1.21% | 192,001 |
| Apr 14, 2025 | 68.96 | 69.63 | 66.77 | 68.72 | 68.72 | 0.88% | 431,715 |
| Apr 11, 2025 | 65.45 | 68.21 | 64.75 | 68.12 | 68.12 | 4.61% | 291,291 |
| Apr 10, 2025 | 64.74 | 66.00 | 62.30 | 65.12 | 65.12 | -1.35% | 383,754 |
| Apr 9, 2025 | 62.26 | 67.49 | 61.43 | 66.01 | 66.01 | 4.69% | 761,574 |
| Apr 8, 2025 | 68.25 | 68.35 | 61.74 | 63.05 | 63.05 | -5.88% | 440,350 |
| Apr 7, 2025 | 64.58 | 68.82 | 64.00 | 66.99 | 66.99 | -0.78% | 580,259 |
| Apr 4, 2025 | 66.02 | 68.40 | 65.13 | 67.52 | 67.52 | -1.13% | 698,163 |
| Apr 3, 2025 | 68.00 | 68.46 | 66.38 | 68.29 | 68.29 | -1.54% | 457,360 |
| Apr 2, 2025 | 67.01 | 69.45 | 66.63 | 69.36 | 69.36 | 1.97% | 279,136 |
| Apr 1, 2025 | 67.11 | 68.96 | 65.39 | 68.02 | 68.02 | 1.60% | 394,162 |
| Mar 31, 2025 | 66.91 | 67.80 | 65.28 | 66.95 | 66.95 | -0.98% | 294,240 |
| Mar 28, 2025 | 68.14 | 68.49 | 67.02 | 67.61 | 67.61 | -1.10% | 356,164 |
| Mar 27, 2025 | 67.14 | 69.33 | 66.97 | 68.36 | 68.36 | 1.77% | 392,383 |
| Mar 26, 2025 | 67.00 | 68.82 | 66.44 | 67.17 | 67.17 | 1.27% | 414,023 |
| Mar 25, 2025 | 65.98 | 68.13 | 64.74 | 66.33 | 66.33 | 0.53% | 536,707 |
| Mar 24, 2025 | 64.16 | 65.99 | 62.96 | 65.98 | 65.98 | 2.68% | 422,894 |
| Mar 21, 2025 | 63.45 | 65.51 | 63.03 | 64.26 | 64.26 | -0.14% | 519,758 |
| Mar 20, 2025 | 64.31 | 65.10 | 63.69 | 64.35 | 64.35 | -0.80% | 200,568 |
| Mar 19, 2025 | 64.22 | 65.04 | 63.25 | 64.87 | 64.87 | 1.01% | 454,677 |
| Mar 18, 2025 | 64.40 | 65.00 | 63.26 | 64.22 | 64.22 | -0.20% | 233,027 |
| Mar 17, 2025 | 62.81 | 64.92 | 62.68 | 64.35 | 64.35 | 2.98% | 334,305 |
| Mar 14, 2025 | 63.36 | 63.60 | 61.48 | 62.49 | 62.49 | 1.68% | 199,309 |
| Mar 13, 2025 | 63.33 | 63.33 | 61.37 | 61.46 | 61.46 | -2.85% | 145,817 |
| Mar 12, 2025 | 62.56 | 64.43 | 61.83 | 63.26 | 63.26 | 3.03% | 870,783 |
| Mar 11, 2025 | 58.81 | 62.03 | 57.72 | 61.40 | 61.40 | 4.40% | 430,199 |
| Mar 10, 2025 | 59.97 | 60.52 | 58.48 | 58.81 | 58.81 | -2.99% | 254,383 |
| Mar 7, 2025 | 60.86 | 62.76 | 60.44 | 60.62 | 60.62 | -0.70% | 438,170 |
| Mar 6, 2025 | 59.22 | 62.47 | 58.50 | 61.05 | 61.05 | 2.30% | 319,805 |
| Mar 5, 2025 | 59.14 | 60.77 | 57.90 | 59.68 | 59.68 | 0.93% | 316,950 |
| Mar 4, 2025 | 58.06 | 62.00 | 57.88 | 59.13 | 59.13 | 1.15% | 230,445 |
| Mar 3, 2025 | 60.89 | 62.04 | 58.08 | 58.46 | 58.46 | -5.54% | 427,277 |
| Feb 28, 2025 | 61.64 | 62.62 | 58.00 | 61.89 | 61.89 | 13.39% | 714,998 |
| Feb 27, 2025 | 54.58 | 56.33 | 54.56 | 54.58 | 54.58 | -0.78% | 185,388 |
| Feb 26, 2025 | 54.64 | 55.18 | 54.10 | 55.01 | 55.01 | 0.92% | 273,260 |
| Feb 25, 2025 | 56.03 | 56.03 | 54.23 | 54.51 | 54.51 | -1.91% | 264,594 |
| Feb 24, 2025 | 58.19 | 58.19 | 55.17 | 55.57 | 55.57 | -4.09% | 549,655 |
| Feb 21, 2025 | 60.20 | 60.22 | 57.39 | 57.94 | 57.94 | -2.90% | 218,474 |
| Feb 20, 2025 | 59.86 | 60.41 | 58.84 | 59.67 | 59.67 | -0.53% | 156,890 |
| Feb 19, 2025 | 58.69 | 60.54 | 58.37 | 59.99 | 59.99 | 2.15% | 172,091 |
| Feb 18, 2025 | 58.84 | 59.83 | 58.55 | 58.73 | 58.73 | -0.32% | 140,306 |