ANI Pharmaceuticals, Inc. (ANIP)
NASDAQ: ANIP · Real-Time Price · USD
74.04
-1.56 (-2.06%)
At close: Mar 6, 2026, 4:00 PM EST
74.04
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
ANI Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 84.33 | 84.33 | 80.11 | 82.28 | 82.28 | -2.45% | 649,924 |
| Jan 12, 2026 | 82.30 | 87.01 | 79.35 | 84.35 | 84.35 | 10.58% | 1,082,705 |
| Jan 9, 2026 | 81.36 | 81.36 | 75.10 | 76.28 | 76.28 | -5.87% | 1,279,043 |
| Jan 8, 2026 | 79.40 | 81.35 | 78.05 | 81.04 | 81.04 | 1.98% | 387,910 |
| Jan 7, 2026 | 78.07 | 80.18 | 77.20 | 79.47 | 79.47 | 2.57% | 317,410 |
| Jan 6, 2026 | 78.66 | 79.88 | 76.69 | 77.48 | 77.48 | -1.50% | 418,090 |
| Jan 5, 2026 | 78.04 | 79.09 | 76.86 | 78.66 | 78.66 | 0.29% | 417,829 |
| Jan 2, 2026 | 79.10 | 80.29 | 77.41 | 78.43 | 78.43 | -0.65% | 631,587 |
| Dec 31, 2025 | 79.61 | 80.00 | 78.55 | 78.94 | 78.94 | -0.60% | 374,544 |
| Dec 30, 2025 | 81.31 | 81.50 | 79.31 | 79.42 | 79.42 | -2.41% | 584,904 |
| Dec 29, 2025 | 82.50 | 82.53 | 81.00 | 81.38 | 81.38 | -1.25% | 275,864 |
| Dec 26, 2025 | 81.91 | 82.78 | 80.27 | 82.41 | 82.41 | 0.28% | 225,705 |
| Dec 24, 2025 | 80.73 | 82.36 | 80.42 | 82.18 | 82.18 | 1.80% | 199,937 |
| Dec 23, 2025 | 80.92 | 82.22 | 80.40 | 80.73 | 80.73 | 0.01% | 516,544 |