ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	53.69	54.56	53.00	53.35	53.35	-1.68%	1,066,257
Dec 19, 2024	54.12	54.78	52.50	54.26	54.26	0.71%	393,431
Dec 18, 2024	55.98	56.25	53.73	53.88	53.88	-3.49%	198,800
Dec 17, 2024	56.21	56.90	55.29	55.83	55.83	-0.94%	217,700
Dec 16, 2024	56.31	57.33	55.45	56.36	56.36	-0.41%	315,315
Dec 13, 2024	56.24	56.85	55.66	56.59	56.59	0.05%	229,635
Dec 12, 2024	59.11	59.69	56.54	56.56	56.56	-4.41%	292,300
Dec 11, 2024	59.97	60.91	58.48	59.17	59.17	0.02%	254,431
Dec 10, 2024	58.41	59.34	57.25	59.16	59.16	1.95%	243,217
Dec 9, 2024	57.22	58.80	56.33	58.03	58.03	1.86%	276,116
Dec 6, 2024	56.09	57.48	55.97	56.97	56.97	1.75%	403,212
Dec 5, 2024	56.71	57.08	55.80	55.99	55.99	-1.53%	300,800
Dec 4, 2024	56.60	57.67	56.20	56.86	56.86	-0.02%	213,700
Dec 3, 2024	57.89	58.11	56.13	56.87	56.87	-1.73%	247,715
Dec 2, 2024	57.18	58.54	56.30	57.87	57.87	1.12%	357,500
Nov 29, 2024	59.33	59.33	56.71	57.23	57.23	-3.64%	224,908
Nov 27, 2024	57.79	59.56	57.50	59.39	59.39	2.64%	228,701
Nov 26, 2024	58.14	58.83	56.59	57.86	57.86	-1.33%	196,900
Nov 25, 2024	57.37	59.17	57.37	58.64	58.64	3.04%	356,400
Nov 22, 2024	56.45	57.14	55.99	56.91	56.91	1.88%	131,831
Nov 21, 2024	55.60	56.38	54.75	55.86	55.86	1.38%	181,916
Nov 20, 2024	55.36	56.24	54.48	55.10	55.10	-1.06%	365,202
Nov 19, 2024	54.46	56.01	53.93	55.69	55.69	0.80%	216,200
Nov 18, 2024	56.73	57.20	54.85	55.25	55.25	-2.35%	234,070
Nov 15, 2024	59.00	59.32	56.02	56.58	56.58	-3.96%	293,100
Nov 14, 2024	59.80	59.91	58.01	58.91	58.91	-1.54%	255,642
Nov 13, 2024	61.36	63.23	59.58	59.83	59.83	-1.92%	445,598
Nov 12, 2024	61.66	62.91	60.72	61.00	61.00	-1.20%	299,900
Nov 11, 2024	61.53	62.33	59.56	61.74	61.74	0.49%	324,745
Nov 8, 2024	61.58	62.27	57.80	61.44	61.44	5.24%	348,422
Nov 7, 2024	58.83	59.92	57.95	58.38	58.38	-0.03%	381,344
Nov 6, 2024	59.04	60.14	57.71	58.40	58.40	1.90%	364,707
Nov 5, 2024	55.60	57.68	55.55	57.31	57.31	2.32%	165,300
Nov 4, 2024	58.05	58.05	55.80	56.01	56.01	-3.75%	783,928
Nov 1, 2024	57.45	58.93	57.45	58.19	58.19	1.64%	241,171
Oct 31, 2024	58.16	58.47	57.12	57.25	57.25	-2.15%	110,718
Oct 30, 2024	58.62	60.44	58.14	58.51	58.51	-0.85%	140,000
Oct 29, 2024	57.39	59.25	57.12	59.01	59.01	1.79%	156,919
Oct 28, 2024	58.50	59.93	57.88	57.97	57.97	-0.60%	191,300
Oct 25, 2024	60.69	61.15	58.16	58.32	58.32	-1.62%	155,500
Oct 24, 2024	59.17	59.82	58.44	59.28	59.28	0.41%	156,556
Oct 23, 2024	60.07	60.07	58.40	59.04	59.04	-1.73%	295,331
Oct 22, 2024	58.95	60.14	58.28	60.08	60.08	1.35%	322,600
Oct 21, 2024	60.31	60.35	59.18	59.28	59.28	-1.71%	128,500
Oct 18, 2024	60.21	60.64	59.39	60.31	60.31	0.32%	140,500
Oct 17, 2024	60.14	60.70	59.07	60.12	60.12	0.77%	138,732
Oct 16, 2024	58.79	59.94	58.58	59.66	59.66	1.81%	136,034
Oct 15, 2024	58.51	59.43	57.75	58.60	58.60	0.17%	165,001
Oct 14, 2024	57.19	58.70	57.19	58.50	58.50	2.38%	207,200
Oct 11, 2024	56.10	57.46	55.95	57.14	57.14	3.70%	114,600
Oct 10, 2024	56.22	56.22	54.93	55.10	55.10	-2.87%	132,626
Oct 9, 2024	56.76	57.74	56.66	56.73	56.73	-0.11%	222,932
Oct 8, 2024	56.06	57.10	55.61	56.79	56.79	1.70%	405,000
Oct 7, 2024	57.70	57.77	55.67	55.84	55.84	-3.44%	220,800
Oct 4, 2024	57.61	58.30	57.44	57.83	57.83	1.83%	74,438
Oct 3, 2024	57.27	57.69	56.62	56.79	56.79	-1.23%	115,700
Oct 2, 2024	59.41	59.68	57.05	57.50	57.50	-3.33%	197,700
Oct 1, 2024	59.68	59.68	58.56	59.48	59.48	-0.30%	217,500
Sep 30, 2024	58.70	60.19	58.70	59.66	59.66	1.50%	263,200
Sep 27, 2024	58.58	59.08	58.00	58.78	58.78	0.82%	184,636
Sep 26, 2024	58.01	58.58	57.44	58.30	58.30	1.78%	165,215
Sep 25, 2024	58.55	58.83	57.10	57.28	57.28	-2.12%	297,546
Sep 24, 2024	60.11	60.92	58.51	58.52	58.52	-2.60%	150,400
Sep 23, 2024	59.45	60.54	59.45	60.08	60.08	0.70%	477,600
Sep 20, 2024	60.46	61.17	59.30	59.66	59.66	-1.19%	1,287,200
Sep 19, 2024	62.06	62.11	60.09	60.38	60.38	-1.10%	225,000
Sep 18, 2024	60.46	62.89	60.35	61.05	61.05	1.65%	364,546
Sep 17, 2024	57.05	61.73	57.00	60.06	60.06	6.87%	552,113
Sep 16, 2024	58.67	59.06	55.92	56.20	56.20	-3.95%	374,238
Sep 13, 2024	56.82	58.78	56.28	58.51	58.51	4.20%	662,735
Sep 12, 2024	54.50	56.22	54.42	56.15	56.15	3.37%	532,600
Sep 11, 2024	53.51	55.56	52.53	54.32	54.32	-2.09%	657,248
Sep 10, 2024	58.58	58.81	54.54	55.48	55.48	-5.13%	616,600
Sep 9, 2024	60.23	60.30	57.83	58.48	58.48	-3.35%	529,404
Sep 6, 2024	60.80	61.65	60.06	60.51	60.51	-0.41%	409,932
Sep 5, 2024	63.10	63.72	60.51	60.76	60.76	-3.46%	405,700
Sep 4, 2024	62.96	63.42	62.26	62.94	62.94	-0.14%	334,606
Sep 3, 2024	63.43	63.60	61.82	63.03	63.03	-1.13%	487,010
Aug 30, 2024	62.82	64.21	62.35	63.75	63.75	2.08%	365,600
Aug 29, 2024	63.35	63.51	62.03	62.45	62.45	-0.43%	509,715
Aug 28, 2024	63.38	63.78	61.90	62.72	62.72	-0.84%	519,810
Aug 27, 2024	63.38	63.61	61.91	63.25	63.25	-0.06%	367,137
Aug 26, 2024	62.35	63.54	61.34	63.29	63.29	2.61%	391,149
Aug 23, 2024	61.01	62.00	60.34	61.68	61.68	1.92%	102,520
Aug 22, 2024	61.07	61.20	59.70	60.52	60.52	-1.35%	152,900
Aug 21, 2024	61.50	61.50	60.30	61.35	61.35	0.26%	224,800
Aug 20, 2024	61.07	61.48	59.89	61.19	61.19	-0.07%	214,000
Aug 19, 2024	60.17	61.58	59.56	61.23	61.23	2.02%	230,200
Aug 16, 2024	60.88	61.19	59.64	60.02	60.02	-1.77%	175,900
Aug 15, 2024	60.14	61.19	58.84	61.10	61.10	3.21%	184,141
Aug 14, 2024	59.23	59.82	58.21	59.20	59.20	0.42%	312,300
Aug 13, 2024	59.62	59.84	58.82	58.95	58.95	-1.22%	122,014
Aug 12, 2024	57.90	59.70	57.18	59.68	59.68	3.07%	574,209
Aug 9, 2024	56.43	58.99	56.08	57.90	57.90	2.60%	743,300
Aug 8, 2024	56.95	57.45	56.17	56.43	56.43	-1.02%	2,134,100
Aug 7, 2024	53.51	58.60	52.77	57.01	57.01	-9.92%	1,630,201
Aug 6, 2024	60.80	65.69	59.90	63.29	63.29	6.98%	286,705
Aug 5, 2024	59.27	60.13	58.18	59.16	59.16	-3.03%	182,400
Aug 2, 2024	62.52	62.78	60.61	61.01	61.01	-4.45%	145,400
Aug 1, 2024	65.86	65.88	63.37	63.85	63.85	-2.85%	123,731