ANI Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	73.27	73.54	71.90	72.00	72.00	-1.59%	286,882
Oct 29, 2026	72.68	73.62	72.05	73.16	73.16	2.02%	262,411
Oct 28, 2026	70.78	72.76	70.31	71.71	71.71	0.76%	335,904
Oct 27, 2026	72.18	72.41	70.74	71.17	71.17	-1.97%	285,233
Oct 26, 2026	72.74	73.84	72.02	72.60	72.60	-0.01%	229,290
Oct 23, 2026	73.30	73.42	72.05	72.61	72.61	-1.55%	318,598
Oct 22, 2026	72.50	74.15	71.85	73.75	73.75	2.09%	454,415
Oct 21, 2026	72.44	73.51	71.80	72.24	72.24	-0.59%	345,032
Oct 20, 2026	73.31	74.00	72.42	72.67	72.67	0.15%	264,959
Oct 19, 2026	72.41	73.21	72.32	72.56	72.56	0.37%	253,638
Oct 16, 2026	72.65	73.08	71.50	72.29	72.29	0.01%	333,932
Oct 15, 2026	71.08	73.20	71.02	72.28	72.28	3.02%	240,988
Oct 14, 2026	70.54	72.31	69.90	70.16	70.16	-0.96%	269,202
Oct 13, 2026	73.59	73.59	70.44	70.84	70.84	-3.74%	331,803
Oct 12, 2026	74.00	74.28	72.80	73.59	73.59	-0.41%	318,479
Oct 9, 2026	71.87	74.43	71.25	73.89	73.89	2.65%	540,837
Oct 8, 2026	71.84	73.01	71.28	71.98	71.98	0.07%	419,713
Oct 7, 2026	71.77	72.74	71.57	71.93	71.93	0.57%	438,193
Oct 6, 2026	72.99	72.99	70.80	71.52	71.52	-1.46%	292,000
Oct 5, 2026	72.57	73.40	71.76	72.58	72.58	0.55%	346,867
Oct 2, 2026	73.16	73.27	71.73	72.18	72.18	-1.07%	309,509
Oct 1, 2026	72.54	73.96	71.64	72.96	72.96	0.43%	316,691
Sep 30, 2026	73.01	73.84	72.37	72.65	72.65	0.04%	383,955
Sep 29, 2026	74.14	74.78	72.47	72.62	72.62	-2.95%	328,842
Sep 28, 2026	73.72	74.92	73.05	74.83	74.83	1.12%	421,726
Sep 25, 2026	74.00	74.97	73.30	74.00	74.00	-0.05%	278,678
Sep 24, 2026	74.00	75.50	73.69	74.04	74.04	-0.52%	368,803
Sep 23, 2026	77.00	78.86	74.21	74.43	74.43	-4.47%	433,645
Sep 22, 2026	78.49	79.32	76.58	77.91	77.91	-1.19%	469,572
Sep 21, 2026	75.50	79.43	75.00	78.85	78.85	3.56%	579,335
Sep 18, 2026	75.88	77.41	74.21	76.14	76.14	0.99%	1,160,357
Sep 17, 2026	73.68	75.67	73.54	75.39	75.39	2.45%	586,046
Sep 16, 2026	72.21	73.86	72.21	73.59	73.59	2.05%	431,595
Sep 15, 2026	70.89	72.24	70.00	72.11	72.11	2.43%	464,351
Sep 14, 2026	70.79	71.87	70.15	70.40	70.40	0.30%	357,658
Sep 11, 2026	71.53	71.92	69.58	70.19	70.19	-1.78%	371,404
Sep 10, 2026	70.52	71.48	70.07	71.46	71.46	1.07%	228,892
Sep 9, 2026	70.23	70.93	69.96	70.70	70.70	0.67%	298,342
Sep 8, 2026	70.57	71.84	70.16	70.23	70.23	-1.40%	253,677
Sep 4, 2026	71.35	72.06	71.12	71.23	71.23	-1.06%	219,218
Sep 3, 2026	74.09	74.18	71.87	71.99	71.99	-1.46%	337,844
Sep 2, 2026	72.53	73.44	72.41	73.06	73.06	1.59%	287,614
Sep 1, 2026	73.54	74.99	71.56	71.92	71.92	-1.82%	580,542
Aug 31, 2026	72.81	73.53	71.77	73.25	73.25	0.58%	340,549
Aug 28, 2026	73.23	73.93	72.61	72.83	72.83	-0.93%	360,970
Aug 27, 2026	73.74	74.50	73.24	73.51	73.51	-1.41%	316,607
Aug 26, 2026	75.50	76.08	73.65	74.56	74.56	-1.44%	412,007
Aug 25, 2026	74.24	75.84	73.56	75.65	75.65	2.00%	811,893
Aug 24, 2026	75.31	75.81	74.08	74.17	74.17	-1.57%	327,756
Aug 21, 2026	77.33	77.81	74.81	75.35	75.35	-2.55%	379,162